Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 56.93 57.46 53.96 54.09 11,507,242 -2.09(-3.71%)
Jul 30, 2007 55.82 56.82 55.12 56.18 5,643,828 +0.36(+0.64%)
Jul 27, 2007 55.78 57.19 55.70 55.82 5,858,830 -0.62(-1.10%)
Jul 26, 2007 56.47 56.78 55.20 56.44 8,225,048 -0.99(-1.72%)
Jul 25, 2007 58.17 58.59 56.48 57.42 6,685,986 -0.18(-0.32%)
Jul 24, 2007 58.50 58.65 57.39 57.61 6,278,924 -2.06(-3.45%)
Jul 23, 2007 59.66 60.11 59.36 59.66 3,522,020 +0.30(+0.50%)
Jul 20, 2007 59.23 60.24 58.49 59.36 10,139,794 +1.64(+2.85%)
Jul 19, 2007 59.69 59.69 57.09 57.72 8,664,056 -0.66(-1.14%)
Jul 18, 2007 58.10 58.62 57.58 58.39 6,432,487 -0.01(-0.01%)
Jul 17, 2007 58.26 59.07 57.95 58.39 4,194,516 +0.15(+0.25%)
Jul 16, 2007 57.38 58.96 57.38 58.25 4,124,212 +0.65(+1.13%)
Jul 13, 2007 57.68 58.03 57.35 57.60 3,449,155 -0.28(-0.48%)
Jul 12, 2007 57.47 58.25 57.05 57.87 5,660,377 +0.83(+1.45%)
Jul 11, 2007 58.29 58.39 56.65 57.05 10,765,693 -0.80(-1.39%)
Jul 10, 2007 59.62 59.75 57.66 57.85 7,284,748 -2.42(-4.02%)
Jul 09, 2007 59.84 60.56 59.75 60.27 2,725,998 +0.18(+0.31%)
Jul 06, 2007 59.65 60.31 59.50 60.09 2,539,339 +0.44(+0.74%)
Jul 05, 2007 59.98 60.14 59.47 59.65 2,952,177 -0.70(-1.15%)
Jul 03, 2007 60.26 60.73 60.26 60.34 1,423,826 +0.15(+0.24%)
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.