Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 30.57 30.56 30.56 30.56 3,405,701 +0.07(+0.24%)
Dec 30, 2009 30.49 30.60 30.21 30.48 2,233,969 -0.21(-0.68%)
Dec 29, 2009 30.86 31.12 30.65 30.69 2,711,013 -0.02(-0.08%)
Dec 28, 2009 31.18 31.27 30.59 30.72 2,375,808 -0.28(-0.90%)
Dec 24, 2009 30.48 31.23 30.38 30.99 2,027,300 +0.53(+1.73%)
Dec 23, 2009 30.79 30.96 30.25 30.47 3,863,016 -0.27(-0.88%)
Dec 22, 2009 31.18 31.27 30.68 30.74 4,203,907 -0.47(-1.51%)
Dec 21, 2009 31.72 31.85 31.19 31.21 5,045,951 -0.27(-0.86%)
Dec 18, 2009 30.92 31.49 30.75 31.48 11,682,900 +0.76(+2.46%)
Dec 17, 2009 31.80 31.96 30.65 30.72 8,563,379 -1.57(-4.86%)
Dec 16, 2009 32.16 32.50 31.92 32.29 5,879,180 +0.34(+1.07%)
Dec 15, 2009 32.26 32.68 31.75 31.95 7,393,489 -0.77(-2.34%)
Dec 14, 2009 32.31 32.84 32.31 32.72 6,133,359 +0.52(+1.61%)
Dec 11, 2009 31.00 32.26 30.95 32.20 8,393,423 +1.34(+4.34%)
Dec 10, 2009 30.84 31.38 30.63 30.86 6,291,428 +0.09(+0.28%)
Dec 09, 2009 29.97 30.91 29.88 30.77 7,876,816 +0.80(+2.69%)
Dec 08, 2009 29.50 30.07 29.47 29.97 6,974,608 +0.10(+0.35%)
Dec 07, 2009 30.67 30.79 29.63 29.86 7,619,134 -0.36(-1.19%)
Dec 04, 2009 30.19 30.51 29.53 30.22 15,011,851 +0.80(+2.71%)
Dec 03, 2009 30.79 31.08 29.20 29.42 11,975,950 -1.14(-3.73%)
Dec 02, 2009 30.26 30.90 29.98 30.56 6,605,778 +0.21(+0.68%)
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.