Capital One Financial (NY: COF )

148.50 +3.99 (+2.76%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 63.97 64.36 63.45 63.80 3,696,592 -0.18(-0.27%)
May 30, 2007 63.79 64.04 62.65 63.97 2,913,362 +0.18(+0.29%)
May 29, 2007 63.01 63.93 62.80 63.79 3,136,995 +0.79(+1.26%)
May 25, 2007 62.85 63.08 62.30 63.00 2,226,633 +0.18(+0.28%)
May 24, 2007 64.09 64.17 62.74 62.82 4,169,774 -0.97(-1.52%)
May 23, 2007 62.90 64.09 62.90 63.79 5,451,216 +0.92(+1.46%)
May 22, 2007 62.63 63.16 62.02 62.87 2,416,724 +0.56(+0.90%)
May 21, 2007 61.74 62.46 61.62 62.31 2,690,616 +0.38(+0.62%)
May 18, 2007 61.47 62.06 61.47 61.93 3,082,473 +0.45(+0.73%)
May 17, 2007 61.56 61.80 61.34 61.48 3,795,756 -0.08(-0.13%)
May 16, 2007 61.95 61.95 61.35 61.56 3,604,681 +0.15(+0.25%)
May 15, 2007 61.64 62.23 61.29 61.41 4,053,484 -0.23(-0.38%)
May 14, 2007 61.74 61.82 61.04 61.64 3,467,489 -0.10(-0.16%)
May 11, 2007 61.38 61.82 61.14 61.74 3,646,572 +0.84(+1.38%)
May 10, 2007 60.54 61.78 59.85 60.90 6,477,790 +0.67(+1.12%)
May 09, 2007 60.14 60.63 59.88 60.22 2,433,716 -0.06(-0.11%)
May 08, 2007 59.58 60.42 59.39 60.29 3,031,754 +0.06(+0.11%)
May 07, 2007 59.58 60.24 59.44 60.22 3,701,490 +0.70(+1.18%)
May 04, 2007 59.90 59.96 59.28 59.52 3,123,590 -0.06(-0.09%)
May 03, 2007 59.30 59.77 59.12 59.58 2,589,152 +0.28(+0.47%)
May 02, 2007 59.13 59.47 58.82 59.30 4,365,858 +0.33(+0.56%)
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.