Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 61.67 62.58 60.59 61.59 5,324,670 -0.08(-0.13%)
Feb 27, 2007 63.57 63.88 61.02 61.67 5,983,640 -2.55(-3.97%)
Feb 26, 2007 64.37 64.88 63.58 64.22 4,054,885 -0.13(-0.20%)
Feb 23, 2007 65.91 65.91 63.89 64.35 4,277,495 -1.46(-2.22%)
Feb 22, 2007 65.92 65.93 65.46 65.81 3,265,714 +0.02(+0.02%)
Feb 21, 2007 65.17 65.89 64.95 65.80 4,435,453 +0.11(+0.17%)
Feb 20, 2007 65.42 65.88 65.24 65.69 2,282,698 +0.06(+0.10%)
Feb 16, 2007 65.65 65.91 65.33 65.62 4,248,980 -0.22(-0.34%)
Feb 15, 2007 65.56 65.97 64.97 65.85 3,911,052 +0.38(+0.59%)
Feb 14, 2007 65.65 66.07 65.31 65.46 3,338,129 +0.07(+0.11%)
Feb 13, 2007 65.25 65.90 65.17 65.39 2,761,136 +0.22(+0.34%)
Feb 12, 2007 65.24 65.70 64.59 65.17 3,328,004 -0.41(-0.62%)
Feb 09, 2007 66.13 66.46 65.01 65.57 3,373,770 -0.62(-0.93%)
Feb 08, 2007 66.40 66.51 64.77 66.19 4,332,649 -0.66(-0.99%)
Feb 07, 2007 66.13 67.04 65.39 66.85 3,955,701 +0.74(+1.11%)
Feb 06, 2007 65.25 66.25 65.09 66.12 5,188,348 +0.84(+1.29%)
Feb 05, 2007 64.42 65.45 64.18 65.28 4,388,803 +0.66(+1.03%)
Feb 02, 2007 63.94 64.97 63.70 64.61 6,513,043 +0.87(+1.37%)
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.