Skip to main content

Capital One Financial (NY: COF )

101.72 +0.09 (+0.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 55.08 55.24 54.48 54.79 2,915,992 -0.31(-0.55%)
Sep 27, 2007 55.26 55.86 54.85 55.10 2,625,618 +0.58(+1.06%)
Sep 26, 2007 54.44 54.91 53.78 54.52 3,338,266 +0.20(+0.36%)
Sep 25, 2007 54.77 54.77 53.26 54.32 5,797,674 -0.75(-1.36%)
Sep 24, 2007 56.74 56.94 55.04 55.07 5,505,937 -1.86(-3.26%)
Sep 21, 2007 57.35 57.46 56.23 56.93 6,810,287 -0.31(-0.53%)
Sep 20, 2007 58.54 58.52 57.19 57.23 4,476,600 -1.31(-2.24%)
Sep 19, 2007 57.74 59.74 57.54 58.54 5,856,476 +1.03(+1.79%)
Sep 18, 2007 53.81 57.86 53.84 57.51 7,357,695 +3.70(+6.88%)
Sep 17, 2007 53.67 54.35 53.01 53.81 4,087,069 -0.72(-1.32%)
Sep 14, 2007 54.22 54.73 53.44 54.53 3,460,648 -0.25(-0.45%)
Sep 13, 2007 53.72 54.93 53.72 54.77 4,127,807 +1.11(+2.06%)
Sep 12, 2007 52.61 54.16 52.06 53.67 4,462,192 +0.82(+1.54%)
Sep 11, 2007 52.04 53.13 51.96 52.85 4,122,082 +1.06(+2.05%)
Sep 10, 2007 51.96 52.39 51.30 51.79 4,832,829 +0.07(+0.14%)
Sep 07, 2007 51.97 52.45 51.29 51.71 6,550,223 -1.17(-2.21%)
Sep 06, 2007 51.88 52.98 51.88 52.89 3,660,055 +0.81(+1.55%)
Sep 05, 2007 52.62 52.70 51.63 52.08 4,840,468 -1.31(-2.46%)
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.