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 (%)
Jul 31, 2007 59.55 60.11 56.45 56.59 10,999,809 -2.18(-3.71%)
Jul 30, 2007 58.39 59.44 57.67 58.77 5,394,953 +0.38(+0.64%)
Jul 27, 2007 58.35 59.83 58.26 58.39 5,600,474 -0.65(-1.10%)
Jul 26, 2007 59.07 59.40 57.75 59.04 7,862,349 -1.03(-1.72%)
Jul 25, 2007 60.86 61.30 59.08 60.07 6,391,155 -0.19(-0.32%)
Jul 24, 2007 61.20 61.35 60.04 60.26 6,002,044 -2.15(-3.45%)
Jul 23, 2007 62.42 62.88 62.10 62.42 3,366,710 +0.31(+0.50%)
Jul 20, 2007 61.97 63.02 61.18 62.10 9,692,661 +1.72(+2.85%)
Jul 19, 2007 62.44 62.44 59.73 60.38 8,281,999 -0.70(-1.14%)
Jul 18, 2007 60.78 61.32 60.23 61.08 6,148,834 -0.01(-0.01%)
Jul 17, 2007 60.94 61.80 60.62 61.09 4,009,551 +0.15(+0.25%)
Jul 16, 2007 60.02 61.68 60.02 60.94 3,942,347 +0.68(+1.13%)
Jul 13, 2007 60.34 60.71 60.00 60.26 3,297,058 -0.29(-0.48%)
Jul 12, 2007 60.12 60.94 59.68 60.54 5,410,773 +0.86(+1.45%)
Jul 11, 2007 60.98 61.09 59.26 59.68 10,290,960 -0.84(-1.39%)
Jul 10, 2007 62.38 62.51 60.32 60.52 6,963,514 -2.53(-4.02%)
Jul 09, 2007 62.60 63.36 62.50 63.05 2,605,790 +0.19(+0.31%)
Jul 06, 2007 62.40 63.09 62.25 62.86 2,427,362 +0.46(+0.74%)
Jul 05, 2007 62.75 62.92 62.22 62.40 2,821,995 -0.73(-1.15%)
Jul 03, 2007 63.04 63.53 63.04 63.13 1,361,040 +0.15(+0.24%)
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.