Indicators

Capital One Financial (NY: COF )

142.59 +0.71 (+0.50%)

Streaming Delayed Price Updated: 3:44 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	36.82	38.21	35.91	37.63	5,021,961	+0.55(+1.48%)
Dec 28, 2007	37.18	37.72	36.75	37.08	4,013,784	-0.10(-0.26%)
Dec 27, 2007	37.70	37.93	37.14	37.18	4,115,026	-0.92(-2.40%)
Dec 26, 2007	37.92	38.31	37.55	38.09	2,662,125	-0.29(-0.77%)
Dec 24, 2007	37.84	38.74	37.84	38.39	2,362,602	+0.42(+1.11%)
Dec 21, 2007	36.94	38.08	36.63	37.96	6,956,366	+1.41(+3.86%)
Dec 20, 2007	36.83	37.24	35.73	36.55	5,870,685	-0.07(-0.20%)
Dec 19, 2007	37.10	37.68	36.38	36.63	4,386,761	-0.40(-1.08%)
Dec 18, 2007	36.60	37.41	36.00	37.02	9,614,651	+0.67(+1.84%)
Dec 17, 2007	36.26	37.94	35.35	36.36	9,344,777	-1.23(-3.26%)
Dec 14, 2007	37.95	38.50	37.54	37.58	7,811,791	-1.12(-2.90%)
Dec 13, 2007	37.74	38.85	36.58	38.70	10,602,405	+0.27(+0.70%)
Dec 12, 2007	40.65	41.02	37.49	38.43	13,422,736	-1.32(-3.32%)
Dec 11, 2007	41.56	42.61	39.40	39.75	9,529,627	-1.70(-4.11%)
Dec 10, 2007	39.68	41.51	39.68	41.46	8,511,600	+1.81(+4.56%)
Dec 07, 2007	39.90	40.48	39.14	39.65	11,005,566	-2.09(-5.02%)
Dec 06, 2007	39.64	41.80	39.33	41.75	6,636,840	+1.99(+5.01%)
Dec 05, 2007	40.18	40.58	39.36	39.75	8,716,388	+0.02(+0.06%)
Dec 04, 2007	40.20	40.58	39.15	39.73	4,365,790	-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.