Skip to main content

Capital One Financial (NY: COF )

152.04 +6.61 (+4.55%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 24.08 24.85 23.96 24.39 8,792,514 +0.23(+0.95%)
Jul 30, 2009 24.15 25.13 23.92 24.16 13,019,000 +0.56(+2.36%)
Jul 29, 2009 23.38 24.03 23.21 23.61 9,081,633 +0.02(+0.10%)
Jul 28, 2009 23.50 24.10 23.30 23.58 11,708,004 -0.21(-0.90%)
Jul 27, 2009 24.14 24.47 23.49 23.80 15,013,850 -0.10(-0.40%)
Jul 24, 2009 21.10 24.31 20.98 23.89 30,379,362 +1.78(+8.05%)
Jul 23, 2009 21.10 22.39 20.98 22.11 12,620,214 +1.08(+5.14%)
Jul 22, 2009 20.49 21.25 20.42 21.03 9,213,654 +0.13(+0.61%)
Jul 21, 2009 21.49 21.61 20.63 20.91 8,839,214 -0.32(-1.50%)
Jul 20, 2009 21.18 21.73 20.99 21.22 10,472,707 +0.17(+0.79%)
Jul 17, 2009 21.09 21.50 20.87 21.06 11,194,967 -0.33(-1.56%)
Jul 16, 2009 20.14 21.56 20.03 21.39 19,070,986 +0.86(+4.18%)
Jul 15, 2009 19.11 20.95 19.07 20.53 26,113,996 +2.17(+11.81%)
Jul 14, 2009 17.40 18.50 16.92 18.36 19,270,460 +0.99(+5.72%)
Jul 13, 2009 16.70 17.46 16.47 17.37 11,609,898 +0.98(+5.96%)
Jul 10, 2009 16.50 16.67 16.15 16.39 8,861,171 -0.45(-2.69%)
Jul 09, 2009 16.59 17.13 16.44 16.85 10,446,610 +0.50(+3.06%)
Jul 08, 2009 16.38 16.62 15.68 16.34 16,993,254 +0.08(+0.49%)
Jul 07, 2009 16.53 16.77 16.23 16.27 9,530,328 -0.41(-2.43%)
Jul 06, 2009 16.47 17.09 16.31 16.67 9,411,438 +0.15(+0.91%)
Jul 02, 2009 17.05 17.24 16.52 16.52 8,353,208 -0.86(-4.94%)
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.