Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 14.19 15.05 13.39 13.39 23,787,538 -0.59(-4.23%)
Apr 29, 2009 13.30 14.09 13.09 13.98 18,709,424 +0.73(+5.49%)
Apr 28, 2009 12.99 13.54 12.56 13.25 25,198,942 -0.14(-1.02%)
Apr 27, 2009 14.63 14.99 13.19 13.39 28,346,238 -1.82(-11.99%)
Apr 24, 2009 13.64 15.59 12.94 15.21 40,713,440 +1.67(+12.35%)
Apr 23, 2009 11.66 13.81 11.60 13.54 40,931,684 +2.04(+17.73%)
Apr 22, 2009 11.13 12.95 10.92 11.50 42,922,408 -0.59(-4.89%)
Apr 21, 2009 10.04 12.25 10.00 12.09 33,316,028 +1.39(+13.00%)
Apr 20, 2009 13.18 13.19 10.62 10.70 30,076,784 -3.57(-25.04%)
Apr 17, 2009 13.92 14.79 13.71 14.27 21,466,772 -0.01(-0.06%)
Apr 16, 2009 13.42 14.87 12.96 14.28 25,165,830 +0.43(+3.12%)
Apr 15, 2009 12.83 13.98 12.23 13.85 34,586,740 +0.20(+1.46%)
Apr 14, 2009 14.82 15.89 13.49 13.65 25,300,180 -1.70(-11.05%)
Apr 13, 2009 13.37 15.59 13.37 15.35 31,177,306 +1.38(+9.91%)
Apr 09, 2009 12.16 14.56 12.04 13.96 37,051,216 +2.92(+26.43%)
Apr 08, 2009 10.36 11.19 10.28 11.04 15,036,968 +0.80(+7.81%)
Apr 07, 2009 9.860 10.84 9.820 10.24 13,789,583 -0.01(-0.08%)
Apr 06, 2009 10.60 10.88 10.04 10.25 16,939,770 -0.80(-7.24%)
Apr 03, 2009 10.13 11.16 9.796 11.05 20,503,174 +0.54(+5.18%)
Apr 02, 2009 11.19 11.29 9.932 10.51 22,315,718 +0.14(+1.31%)
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.