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 (%)
Sep 28, 2007 53.40 53.56 52.81 53.12 3,007,953 -0.30(-0.55%)
Sep 27, 2007 53.57 54.16 53.17 53.41 2,708,421 +0.56(+1.06%)
Sep 26, 2007 52.77 53.24 52.14 52.85 3,443,545 +0.19(+0.36%)
Sep 25, 2007 53.09 53.09 51.63 52.66 5,980,514 -0.73(-1.36%)
Sep 24, 2007 55.00 55.20 53.36 53.39 5,679,577 -1.80(-3.26%)
Sep 21, 2007 55.59 55.70 54.51 55.19 7,025,062 -0.30(-0.53%)
Sep 20, 2007 56.75 56.73 55.44 55.48 4,617,777 -1.27(-2.24%)
Sep 19, 2007 55.97 57.91 55.78 56.75 6,041,171 +1.00(+1.79%)
Sep 18, 2007 52.16 56.09 52.20 55.75 7,589,733 +3.59(+6.88%)
Sep 17, 2007 52.03 52.68 51.39 52.16 4,215,963 -0.70(-1.32%)
Sep 14, 2007 52.56 53.05 51.80 52.86 3,569,786 -0.24(-0.45%)
Sep 13, 2007 52.08 53.25 52.08 53.10 4,257,985 +1.07(+2.06%)
Sep 12, 2007 51.00 52.51 50.47 52.03 4,602,916 +0.79(+1.54%)
Sep 11, 2007 50.45 51.51 50.37 51.24 4,252,079 +1.03(+2.05%)
Sep 10, 2007 50.37 50.79 49.73 50.21 4,985,241 +0.07(+0.14%)
Sep 07, 2007 50.38 50.85 49.72 50.13 6,756,796 -1.14(-2.21%)
Sep 06, 2007 50.29 51.37 50.29 51.27 3,775,481 +0.78(+1.55%)
Sep 05, 2007 51.01 51.09 50.05 50.49 4,993,121 -1.27(-2.46%)
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.