Skip to main content

Capital One Financial (NY: COF )

148.75 +4.25 (+2.94%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 60.26 60.78 60.02 60.34 2,593,986 -0.15(-0.25%)
Mar 29, 2007 60.83 61.02 60.13 60.49 2,200,800 +0.13(+0.21%)
Mar 28, 2007 60.94 60.94 59.98 60.36 4,454,463 -0.92(-1.50%)
Mar 27, 2007 61.52 61.77 61.20 61.28 3,902,048 -0.64(-1.03%)
Mar 26, 2007 62.31 62.56 61.27 61.92 3,806,498 -0.36(-0.58%)
Mar 23, 2007 62.18 62.50 61.94 62.28 3,321,743 +0.10(+0.17%)
Mar 22, 2007 62.29 63.05 61.62 62.18 2,774,081 -0.25(-0.40%)
Mar 21, 2007 60.87 63.05 60.70 62.42 4,424,572 +1.49(+2.44%)
Mar 20, 2007 60.47 61.00 60.17 60.94 3,115,510 +0.46(+0.75%)
Mar 19, 2007 60.10 60.67 59.66 60.48 4,754,370 +0.55(+0.92%)
Mar 16, 2007 61.06 61.18 59.65 59.93 4,498,486 -0.80(-1.32%)
Mar 15, 2007 60.14 61.29 59.97 60.73 3,390,796 +0.59(+0.98%)
Mar 14, 2007 59.78 60.37 58.71 60.14 5,818,304 +0.37(+0.62%)
Mar 13, 2007 60.91 60.76 59.61 59.77 5,555,541 -1.14(-1.88%)
Mar 12, 2007 60.98 61.49 60.85 60.91 2,520,823 -0.66(-1.07%)
Mar 09, 2007 61.77 61.99 60.93 61.57 4,320,142 +0.28(+0.46%)
Mar 08, 2007 60.46 61.85 60.37 61.29 4,784,636 +1.47(+2.46%)
Mar 07, 2007 60.46 60.65 59.80 59.82 3,418,794 -0.84(-1.38%)
Mar 06, 2007 60.77 61.01 59.72 60.66 3,379,398 +1.19(+2.00%)
Mar 05, 2007 60.77 61.76 59.37 59.46 5,957,877 -1.93(-3.14%)
Mar 02, 2007 61.25 61.91 60.89 61.39 4,047,124 -0.30(-0.48%)
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.