Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 65.71 66.73 64.29 64.70 4,764,195 -1.01(-1.54%)
Jun 28, 2007 66.60 66.78 65.42 65.71 5,069,118 +0.72(+1.10%)
Jun 27, 2007 64.91 65.04 63.84 64.99 5,047,549 -0.01(-0.01%)
Jun 26, 2007 65.65 65.69 64.36 65.00 6,164,916 -0.49(-0.74%)
Jun 25, 2007 66.34 66.50 65.41 65.49 3,700,621 -0.52(-0.79%)
Jun 22, 2007 66.50 66.96 65.84 66.01 4,359,986 -0.72(-1.08%)
Jun 21, 2007 66.37 67.15 65.65 66.73 3,665,147 +0.35(+0.53%)
Jun 20, 2007 66.81 67.72 66.36 66.37 3,673,876 -0.97(-1.43%)
Jun 19, 2007 67.51 67.84 66.90 67.34 3,128,166 -0.17(-0.26%)
Jun 18, 2007 66.73 67.67 66.52 67.51 3,508,623 +0.91(+1.36%)
Jun 15, 2007 66.72 67.33 66.58 66.60 4,892,359 +0.27(+0.41%)
Jun 14, 2007 66.44 66.91 66.24 66.33 3,126,711 -0.18(-0.27%)
Jun 13, 2007 65.83 66.51 65.30 66.51 3,246,013 +0.78(+1.18%)
Jun 12, 2007 65.75 66.36 65.65 65.74 4,111,924 -0.72(-1.08%)
Jun 11, 2007 65.98 66.68 65.66 66.45 3,485,933 +0.48(+0.72%)
Jun 08, 2007 65.62 65.98 65.13 65.98 3,630,938 +0.33(+0.50%)
Jun 07, 2007 65.56 66.09 65.40 65.65 6,128,783 -0.02(-0.03%)
Jun 06, 2007 65.52 65.93 65.20 65.66 4,533,618 -0.22(-0.34%)
Jun 05, 2007 65.57 66.15 65.25 65.88 3,278,377 -0.02(-0.03%)
Jun 04, 2007 65.90 66.31 65.78 65.90 2,574,059 -0.21(-0.31%)
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.