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 (%)
Aug 31, 2007 52.42 52.78 51.36 51.71 3,805,010 +0.33(+0.64%)
Aug 30, 2007 51.44 52.06 51.17 51.38 4,985,104 -0.63(-1.21%)
Aug 29, 2007 51.33 52.25 50.20 52.01 5,988,502 +1.03(+2.02%)
Aug 28, 2007 52.06 52.21 50.72 50.98 8,032,438 -1.72(-3.26%)
Aug 27, 2007 52.70 52.97 52.06 52.70 2,625,417 -0.34(-0.63%)
Aug 24, 2007 53.07 53.25 52.44 53.03 3,697,842 -0.42(-0.79%)
Aug 23, 2007 53.82 54.16 52.66 53.46 5,071,263 -0.07(-0.13%)
Aug 22, 2007 55.82 55.82 52.93 53.53 7,567,003 -1.22(-2.23%)
Aug 21, 2007 53.84 55.70 52.91 54.75 10,154,197 +1.40(+2.62%)
Aug 20, 2007 54.98 55.56 52.31 53.35 6,859,671 -1.62(-2.95%)
Aug 17, 2007 54.38 55.67 51.99 54.98 10,610,336 +3.11(+6.00%)
Aug 16, 2007 50.40 52.68 47.57 51.87 14,838,737 +1.46(+2.90%)
Aug 15, 2007 52.92 53.55 49.91 50.40 12,437,947 -2.38(-4.50%)
Aug 14, 2007 55.02 55.07 52.17 52.78 7,642,921 -1.98(-3.61%)
Aug 13, 2007 55.26 56.61 54.46 54.75 4,386,366 -0.50(-0.91%)
Aug 10, 2007 53.65 55.44 53.02 55.26 6,416,416 +0.88(+1.62%)
Aug 09, 2007 55.18 57.13 54.23 54.38 8,981,083 -2.87(-5.01%)
Aug 08, 2007 56.47 59.01 56.16 57.25 7,804,171 +0.78(+1.39%)
Aug 07, 2007 55.31 57.21 54.77 56.47 6,548,362 +0.29(+0.51%)
Aug 06, 2007 54.08 56.18 52.31 56.18 9,471,734 +1.98(+3.66%)
Aug 03, 2007 55.20 56.94 53.99 54.19 12,293,095 -2.74(-4.82%)
Aug 02, 2007 56.18 57.92 56.05 56.94 6,179,658 +0.99(+1.77%)
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.