Skip to main content

Capital One Financial (NY: COF )

121.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 65.39 66.40 63.98 64.38 4,787,777 -1.01(-1.54%)
Jun 28, 2007 66.27 66.45 65.10 65.39 5,094,208 +0.71(+1.10%)
Jun 27, 2007 64.59 64.72 63.52 64.67 5,072,533 -0.01(-0.01%)
Jun 26, 2007 65.33 65.37 64.04 64.68 6,195,430 -0.48(-0.74%)
Jun 25, 2007 66.01 66.18 65.08 65.17 3,718,938 -0.52(-0.79%)
Jun 22, 2007 66.17 66.63 65.52 65.68 4,381,567 -0.71(-1.08%)
Jun 21, 2007 66.04 66.82 65.32 66.40 3,683,288 +0.35(+0.53%)
Jun 20, 2007 66.48 67.38 66.04 66.04 3,692,061 -0.96(-1.43%)
Jun 19, 2007 67.18 67.51 66.57 67.00 3,143,649 -0.17(-0.26%)
Jun 18, 2007 66.40 67.34 66.19 67.18 3,525,990 +0.90(+1.36%)
Jun 15, 2007 66.39 67.00 66.25 66.27 4,916,575 +0.27(+0.41%)
Jun 14, 2007 66.11 66.58 65.91 66.00 3,142,187 -0.18(-0.27%)
Jun 13, 2007 65.50 66.18 64.98 66.18 3,262,080 +0.77(+1.18%)
Jun 12, 2007 65.43 66.04 65.32 65.41 4,132,277 -0.71(-1.08%)
Jun 11, 2007 65.66 66.35 65.34 66.13 3,503,187 +0.48(+0.73%)
Jun 08, 2007 65.30 65.65 64.81 65.65 3,648,910 +0.33(+0.50%)
Jun 07, 2007 65.24 65.77 65.08 65.32 6,159,119 -0.02(-0.03%)
Jun 06, 2007 65.20 65.61 64.88 65.34 4,556,058 -0.22(-0.34%)
Jun 05, 2007 65.25 65.82 64.93 65.56 3,294,604 -0.02(-0.03%)
Jun 04, 2007 65.58 65.99 65.45 65.58 2,586,800 -0.21(-0.31%)
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.