Skip to main content

Capital One Financial (NY: COF )

149.13 +4.62 (+3.20%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 32.68 34.41 32.33 33.47 12,313,948 -0.38(-1.11%)
Jul 30, 2008 33.76 35.44 32.43 33.85 22,372,702 +1.07(+3.27%)
Jul 29, 2008 32.77 32.79 29.50 32.77 12,763,107 +3.13(+10.54%)
Jul 28, 2008 31.18 31.98 29.51 29.65 10,438,360 -1.75(-5.58%)
Jul 25, 2008 32.10 32.38 30.38 31.40 14,933,922 -0.32(-1.01%)
Jul 24, 2008 34.73 34.98 31.34 31.72 17,409,384 -2.86(-8.28%)
Jul 23, 2008 33.58 36.92 32.53 34.58 21,644,820 +0.84(+2.49%)
Jul 22, 2008 31.73 33.83 30.54 33.74 27,132,956 +0.10(+0.29%)
Jul 21, 2008 34.11 35.70 33.38 33.65 17,998,594 -0.63(-1.84%)
Jul 18, 2008 33.61 34.34 32.45 34.28 21,512,854 +0.06(+0.16%)
Jul 17, 2008 31.02 35.37 31.02 34.22 43,016,348 +4.41(+14.81%)
Jul 16, 2008 27.60 30.06 26.63 29.81 23,557,568 +2.82(+10.46%)
Jul 15, 2008 27.69 28.67 24.64 26.99 38,606,028 -1.56(-5.46%)
Jul 14, 2008 31.53 31.58 28.40 28.55 18,536,274 -2.29(-7.42%)
Jul 11, 2008 31.41 32.70 30.07 30.83 18,734,000 -1.43(-4.44%)
Jul 10, 2008 31.26 32.93 30.81 32.26 15,249,489 +0.76(+2.41%)
Jul 09, 2008 33.07 33.49 31.44 31.50 15,120,558 -1.33(-4.04%)
Jul 08, 2008 29.50 32.99 29.21 32.83 19,804,918 +2.98(+9.99%)
Jul 07, 2008 31.26 31.82 28.84 29.85 16,127,971 -0.89(-2.89%)
Jul 04, 2008 31.42 31.89 30.39 30.74 5,721,683 +0.00(+0.00%)
Jul 03, 2008 31.42 31.89 30.39 30.74 5,721,683 -0.36(-1.16%)
Jul 02, 2008 32.13 32.91 31.02 31.10 12,607,779 -1.00(-3.11%)
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.