Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 63.70 64.69 62.33 62.72 4,914,443 -0.98(-1.54%)
Jun 28, 2007 64.57 64.74 63.42 63.70 5,228,982 +0.70(+1.10%)
Jun 27, 2007 62.93 63.05 61.89 63.01 5,206,733 -0.01(-0.01%)
Jun 26, 2007 63.65 63.69 62.39 63.01 6,359,338 -0.47(-0.74%)
Jun 25, 2007 64.31 64.47 63.41 63.49 3,817,327 -0.50(-0.79%)
Jun 22, 2007 64.46 64.91 63.83 63.99 4,497,487 -0.70(-1.08%)
Jun 21, 2007 64.34 65.10 63.64 64.69 3,780,734 +0.34(+0.53%)
Jun 20, 2007 64.77 65.65 64.33 64.34 3,789,739 -0.94(-1.43%)
Jun 19, 2007 65.45 65.77 64.85 65.28 3,226,818 -0.17(-0.26%)
Jun 18, 2007 64.69 65.61 64.49 65.45 3,619,274 +0.88(+1.36%)
Jun 15, 2007 64.68 65.27 64.54 64.57 5,046,649 +0.26(+0.41%)
Jun 14, 2007 64.41 64.86 64.21 64.30 3,225,318 -0.18(-0.27%)
Jun 13, 2007 63.81 64.48 63.30 64.48 3,348,382 +0.75(+1.18%)
Jun 12, 2007 63.74 64.33 63.64 63.73 4,241,601 -0.70(-1.08%)
Jun 11, 2007 63.97 64.64 63.65 64.42 3,595,868 +0.46(+0.73%)
Jun 08, 2007 63.61 63.96 63.14 63.96 3,745,447 +0.32(+0.50%)
Jun 07, 2007 63.56 64.07 63.40 63.64 6,322,066 -0.02(-0.03%)
Jun 06, 2007 63.52 63.92 63.21 63.65 4,676,594 -0.22(-0.34%)
Jun 05, 2007 63.57 64.13 63.25 63.87 3,381,767 -0.02(-0.03%)
Jun 04, 2007 63.89 64.29 63.77 63.89 2,655,237 -0.20(-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.