Skip to main content

Capital One Financial (NY: COF )

151.63 +6.20 (+4.26%)
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 25.87 28.02 25.87 26.56 4,551,329 -0.16(-0.61%)
Nov 26, 2008 25.21 26.90 24.60 26.72 10,104,870 +0.71(+2.73%)
Nov 25, 2008 25.91 27.21 25.47 26.01 21,021,746 +1.51(+6.14%)
Nov 24, 2008 21.38 25.08 20.25 24.51 15,554,997 +3.80(+18.34%)
Nov 21, 2008 20.34 21.00 17.97 20.71 18,055,752 +1.27(+6.51%)
Nov 20, 2008 19.81 22.35 19.18 19.44 17,842,868 -1.01(-4.94%)
Nov 19, 2008 22.14 22.38 20.22 20.46 14,710,035 -2.12(-9.40%)
Nov 18, 2008 23.21 23.94 20.74 22.58 15,101,654 -0.48(-2.08%)
Nov 17, 2008 23.17 24.14 22.59 23.06 11,479,803 -1.02(-4.23%)
Nov 14, 2008 25.12 27.00 24.01 24.08 0 -1.83(-7.06%)
Nov 13, 2008 23.31 26.75 22.37 25.90 24,651,112 +2.72(+11.72%)
Nov 12, 2008 23.50 24.70 22.79 23.19 12,456,110 -1.55(-6.27%)
Nov 11, 2008 24.68 25.93 23.42 24.74 11,030,457 -0.39(-1.57%)
Nov 10, 2008 27.57 27.57 24.58 25.13 8,775,759 -1.54(-5.79%)
Nov 07, 2008 27.32 27.72 25.87 26.68 0 -0.19(-0.69%)
Nov 06, 2008 28.91 29.72 26.39 26.86 15,727,359 -2.36(-8.07%)
Nov 05, 2008 31.77 32.60 29.04 29.22 10,398,988 -3.51(-10.72%)
Nov 04, 2008 30.58 32.86 30.58 32.73 8,684,086 +2.45(+8.08%)
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.