Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 18.49 19.64 18.19 19.54 18,744,508 +0.94(+5.03%)
May 28, 2009 18.09 18.70 17.41 18.61 16,770,451 +0.78(+4.40%)
May 27, 2009 18.18 19.19 17.80 17.82 16,524,942 -0.28(-1.55%)
May 26, 2009 17.36 18.29 17.31 18.10 17,650,042 +0.58(+3.28%)
May 22, 2009 18.19 18.58 17.42 17.53 15,588,695 -0.81(-4.40%)
May 21, 2009 18.33 19.09 17.73 18.33 22,323,558 -0.14(-0.78%)
May 20, 2009 20.20 20.30 17.77 18.48 37,262,284 -1.43(-7.19%)
May 19, 2009 20.53 21.09 19.80 19.91 16,868,426 -0.93(-4.45%)
May 18, 2009 20.24 21.01 19.78 20.84 21,980,004 +1.22(+6.19%)
May 15, 2009 20.22 21.43 19.32 19.62 29,182,432 -0.03(-0.16%)
May 14, 2009 18.91 19.94 18.33 19.65 24,699,134 +0.50(+2.59%)
May 13, 2009 19.37 19.89 18.47 19.16 32,832,680 -1.22(-6.00%)
May 12, 2009 21.96 22.23 19.23 20.38 48,818,120 -1.29(-5.94%)
May 11, 2009 22.18 23.24 21.67 21.67 143,262,128 -3.39(-13.53%)
May 08, 2009 20.94 25.43 20.76 25.06 62,384,824 +4.09(+19.48%)
May 07, 2009 21.12 22.04 20.49 20.97 75,184,240 +3.07(+17.15%)
May 06, 2009 16.70 19.00 16.65 17.90 33,061,588 +2.33(+15.00%)
May 05, 2009 15.84 16.50 15.38 15.57 23,180,818 -0.67(-4.14%)
May 04, 2009 16.03 16.41 15.74 16.24 25,848,388 +2.37(+17.13%)
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.