Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 58.95 59.82 57.92 58.88 5,570,303 -0.08(-0.13%)
Feb 27, 2007 60.76 61.06 58.33 58.95 6,259,673 -2.44(-3.97%)
Feb 26, 2007 61.54 62.02 60.78 61.39 4,241,942 -0.12(-0.20%)
Feb 23, 2007 63.00 63.00 61.08 61.51 4,474,821 -1.40(-2.22%)
Feb 22, 2007 63.01 63.02 62.58 62.91 3,416,365 +0.02(+0.02%)
Feb 21, 2007 62.29 62.98 62.09 62.90 4,640,065 +0.11(+0.17%)
Feb 20, 2007 62.54 62.97 62.36 62.79 2,388,001 +0.06(+0.10%)
Feb 16, 2007 62.75 63.00 62.45 62.73 4,444,990 -0.21(-0.34%)
Feb 15, 2007 62.67 63.06 62.10 62.94 4,091,474 +0.37(+0.59%)
Feb 14, 2007 62.75 63.16 62.43 62.58 3,492,121 +0.07(+0.11%)
Feb 13, 2007 62.37 63.00 62.29 62.51 2,888,511 +0.21(+0.34%)
Feb 12, 2007 62.36 62.80 61.74 62.29 3,481,529 -0.39(-0.62%)
Feb 09, 2007 63.21 63.53 62.14 62.68 3,529,406 -0.59(-0.93%)
Feb 08, 2007 63.47 63.58 61.92 63.27 4,532,519 -0.63(-0.99%)
Feb 07, 2007 63.21 64.08 62.51 63.90 4,138,182 +0.70(+1.11%)
Feb 06, 2007 62.37 63.32 62.22 63.20 5,427,692 +0.80(+1.29%)
Feb 05, 2007 61.58 62.57 61.35 62.40 4,591,264 +0.63(+1.03%)
Feb 02, 2007 61.12 62.10 60.89 61.76 6,813,497 +0.83(+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.