Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 43.26 45.54 42.27 42.63 11,849,525 +1.11(+2.68%)
Nov 29, 2007 42.64 42.64 40.99 41.51 5,238,614 -1.35(-3.15%)
Nov 28, 2007 40.22 42.91 40.18 42.87 8,388,051 +3.55(+9.03%)
Nov 27, 2007 39.62 40.04 38.31 39.32 7,548,349 -0.02(-0.06%)
Nov 26, 2007 41.63 41.66 39.25 39.34 6,435,698 -2.29(-5.51%)
Nov 23, 2007 40.01 41.91 40.01 41.63 3,179,569 +1.81(+4.54%)
Nov 21, 2007 40.15 41.05 39.04 39.83 8,139,108 -0.74(-1.83%)
Nov 20, 2007 41.18 41.42 39.36 40.57 10,596,637 -0.61(-1.48%)
Nov 19, 2007 42.07 42.31 40.26 41.18 7,523,442 -1.24(-2.92%)
Nov 16, 2007 42.51 43.15 41.63 42.42 6,256,759 +0.21(+0.49%)
Nov 15, 2007 43.95 43.95 41.98 42.21 8,893,744 -2.07(-4.68%)
Nov 14, 2007 46.32 47.41 43.56 44.28 7,769,797 -1.24(-2.72%)
Nov 13, 2007 43.85 45.62 43.66 45.52 7,211,056 +2.13(+4.90%)
Nov 12, 2007 42.54 44.76 41.98 43.39 8,820,145 +0.01(+0.02%)
Nov 09, 2007 40.98 44.58 40.26 43.39 14,307,944 +1.09(+2.57%)
Nov 08, 2007 40.68 43.28 40.33 42.30 19,183,580 +2.15(+5.36%)
Nov 07, 2007 44.86 46.46 40.02 40.15 23,507,412 -7.40(-15.57%)
Nov 06, 2007 48.59 49.55 46.42 47.55 11,672,252 -0.85(-1.75%)
Nov 05, 2007 47.97 49.04 47.18 48.40 5,545,098 -0.51(-1.05%)
Nov 02, 2007 49.97 50.21 48.05 48.91 9,684,332 -0.90(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.