Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 65.66 66.05 65.13 65.48 3,601,776 -0.18(-0.27%)
May 30, 2007 65.47 65.73 64.30 65.66 2,838,636 +0.19(+0.29%)
May 29, 2007 64.67 65.62 64.45 65.47 3,056,532 +0.81(+1.26%)
May 25, 2007 64.51 64.74 63.94 64.66 2,169,521 +0.18(+0.28%)
May 24, 2007 65.78 65.86 64.39 64.48 4,062,820 -0.99(-1.52%)
May 23, 2007 64.56 65.78 64.56 65.47 5,311,394 +0.94(+1.46%)
May 22, 2007 64.28 64.82 63.65 64.53 2,354,736 +0.57(+0.90%)
May 21, 2007 63.37 64.11 63.25 63.95 2,621,603 +0.39(+0.62%)
May 18, 2007 63.09 63.69 63.09 63.56 3,003,409 +0.46(+0.73%)
May 17, 2007 63.18 63.43 62.96 63.10 3,698,397 -0.08(-0.13%)
May 16, 2007 63.58 63.58 62.97 63.18 3,512,222 +0.16(+0.25%)
May 15, 2007 63.26 63.87 62.90 63.02 3,949,513 -0.24(-0.38%)
May 14, 2007 63.36 63.44 62.65 63.26 3,378,549 -0.10(-0.16%)
May 11, 2007 62.99 63.44 62.75 63.36 3,553,039 +0.86(+1.38%)
May 10, 2007 62.13 63.40 61.42 62.50 6,311,637 +0.69(+1.12%)
May 09, 2007 61.72 62.23 61.46 61.81 2,371,292 -0.07(-0.11%)
May 08, 2007 61.14 62.01 60.96 61.88 2,953,991 +0.07(+0.11%)
May 07, 2007 61.14 61.83 61.01 61.81 3,606,548 +0.72(+1.18%)
May 04, 2007 61.47 61.54 60.84 61.09 3,043,471 -0.06(-0.09%)
May 03, 2007 60.86 61.34 60.68 61.14 2,522,742 +0.29(+0.47%)
May 02, 2007 60.69 61.04 60.37 60.86 4,253,875 +0.34(+0.56%)
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.