Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 36.98 38.37 36.06 37.79 5,000,815 +0.55(+1.48%)
Dec 28, 2007 37.34 37.88 36.91 37.24 3,996,883 -0.10(-0.26%)
Dec 27, 2007 37.86 38.09 37.30 37.33 4,097,698 -0.92(-2.40%)
Dec 26, 2007 38.08 38.47 37.71 38.25 2,650,915 -0.30(-0.77%)
Dec 24, 2007 38.00 38.90 38.00 38.55 2,352,653 +0.42(+1.11%)
Dec 21, 2007 37.09 38.24 36.79 38.12 6,927,074 +1.42(+3.86%)
Dec 20, 2007 36.99 37.40 35.89 36.71 5,845,964 -0.07(-0.20%)
Dec 19, 2007 37.26 37.84 36.53 36.78 4,368,289 -0.40(-1.08%)
Dec 18, 2007 36.76 37.57 36.15 37.18 9,574,165 +0.67(+1.84%)
Dec 17, 2007 36.41 38.10 35.50 36.51 9,305,428 -1.23(-3.26%)
Dec 14, 2007 38.11 38.67 37.70 37.74 7,778,896 -1.13(-2.90%)
Dec 13, 2007 37.90 39.01 36.73 38.87 10,557,760 +0.27(+0.70%)
Dec 12, 2007 40.83 41.19 37.64 38.60 13,366,216 -1.33(-3.32%)
Dec 11, 2007 41.74 42.79 39.57 39.92 9,489,500 -1.71(-4.11%)
Dec 10, 2007 39.85 41.69 39.85 41.63 8,475,759 +1.81(+4.56%)
Dec 07, 2007 40.07 40.65 39.31 39.82 10,959,224 -2.10(-5.02%)
Dec 06, 2007 39.80 41.98 39.49 41.92 6,608,894 +2.00(+5.01%)
Dec 05, 2007 40.35 40.75 39.53 39.92 8,679,685 +0.02(+0.06%)
Dec 04, 2007 40.37 40.75 39.32 39.90 4,347,407 -0.79(-1.95%)
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.