Skip to main content

Capital One Financial (NY: COF )

116.80 -0.78 (-0.67%)
Streaming Delayed Price Updated: 9:42 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 54.83 55.91 52.65 54.10 5,125,391 +0.30(+0.55%)
Oct 30, 2007 54.11 54.23 53.31 53.80 3,291,358 -0.54(-1.00%)
Oct 29, 2007 53.51 55.83 53.12 54.35 6,673,065 +1.23(+2.31%)
Oct 26, 2007 52.42 53.30 51.04 53.12 5,537,975 +2.01(+3.94%)
Oct 25, 2007 52.39 53.06 50.21 51.10 8,865,340 -1.46(-2.78%)
Oct 24, 2007 50.90 52.71 50.24 52.56 8,023,469 +1.38(+2.69%)
Oct 23, 2007 52.76 53.61 50.41 51.19 6,476,651 -0.72(-1.38%)
Oct 22, 2007 50.44 52.86 50.31 51.90 6,201,773 +0.21(+0.40%)
Oct 19, 2007 53.71 54.10 51.48 51.70 8,396,359 -2.74(-5.03%)
Oct 18, 2007 54.38 54.77 53.16 54.44 6,565,378 -0.74(-1.35%)
Oct 17, 2007 55.89 55.95 53.86 55.18 4,098,345 -0.07(-0.13%)
Oct 16, 2007 56.22 56.75 54.96 55.25 3,590,462 -1.26(-2.23%)
Oct 15, 2007 58.26 58.50 55.83 56.52 4,815,750 -1.95(-3.33%)
Oct 12, 2007 59.23 59.29 58.25 58.46 3,310,367 -0.83(-1.40%)
Oct 11, 2007 58.66 60.53 58.66 59.29 5,284,868 +0.87(+1.50%)
Oct 10, 2007 59.05 59.35 57.97 58.42 2,739,367 -0.97(-1.64%)
Oct 09, 2007 58.81 59.42 58.15 59.39 3,206,367 +0.63(+1.07%)
Oct 08, 2007 59.41 59.62 58.60 58.77 3,020,412 -1.39(-2.32%)
Oct 05, 2007 59.39 60.66 58.97 60.16 3,929,565 +1.56(+2.66%)
Oct 04, 2007 58.03 59.34 57.99 58.60 4,039,664 +0.62(+1.07%)
Oct 03, 2007 57.27 58.17 56.43 57.98 6,538,826 +0.81(+1.41%)
Oct 02, 2007 56.48 58.35 56.47 57.17 3,405,143 +0.82(+1.46%)
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.