Capital One Financial (NY: COF )

154.89 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 66.78 66.98 66.05 66.43 2,405,100 -0.37(-0.55%)
Sep 27, 2007 67.00 67.73 66.50 66.80 2,165,600 +0.70(+1.06%)
Sep 26, 2007 66.00 66.58 65.21 66.10 2,753,390 +0.24(+0.36%)
Sep 25, 2007 66.40 66.40 64.57 65.86 4,781,900 -0.91(-1.36%)
Sep 24, 2007 68.79 69.04 66.73 66.77 4,541,277 -2.25(-3.26%)
Sep 21, 2007 69.53 69.66 68.17 69.02 5,617,100 -0.37(-0.53%)
Sep 20, 2007 70.98 70.95 69.34 69.39 3,692,283 -1.59(-2.24%)
Sep 19, 2007 70.00 72.43 69.76 70.98 4,830,400 +1.25(+1.79%)
Sep 18, 2007 65.24 70.15 65.28 69.73 6,068,600 +4.49(+6.88%)
Sep 17, 2007 65.07 65.89 64.27 65.24 3,371,000 -0.87(-1.32%)
Sep 14, 2007 65.74 66.35 64.79 66.11 2,854,330 -0.30(-0.45%)
Sep 13, 2007 65.13 66.60 65.13 66.41 3,404,600 +1.34(+2.06%)
Sep 12, 2007 63.78 65.67 63.12 65.07 3,680,400 +0.99(+1.54%)
Sep 11, 2007 63.10 64.42 63.00 64.08 3,399,878 +1.29(+2.05%)
Sep 10, 2007 63.00 63.52 62.20 62.79 3,986,100 +0.09(+0.14%)
Sep 07, 2007 63.01 63.59 62.18 62.70 5,402,600 -1.42(-2.21%)
Sep 06, 2007 62.90 64.24 62.90 64.12 3,018,800 +0.98(+1.55%)
Sep 05, 2007 63.80 63.89 62.60 63.14 3,992,400 -1.59(-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.