Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.308 9.989 8.943 9.704 22,030,822 +0.71(+7.84%)
Mar 30, 2009 10.85 10.85 8.832 8.998 25,524,198 -2.74(-23.36%)
Mar 26, 2009 11.69 12.02 10.89 11.74 22,844,424 +0.28(+2.42%)
Mar 25, 2009 11.05 11.58 10.47 11.46 24,273,042 +0.91(+8.64%)
Mar 24, 2009 10.35 11.46 10.08 10.55 21,025,794 -0.25(-2.28%)
Mar 23, 2009 9.966 10.80 9.918 10.80 25,544,016 +1.81(+20.11%)
Mar 20, 2009 9.712 9.791 8.586 8.991 24,940,682 -1.67(-15.69%)
Mar 19, 2009 11.30 11.87 9.680 10.66 22,588,732 -0.62(-5.48%)
Mar 18, 2009 10.15 11.43 9.522 11.28 34,581,172 +0.68(+6.43%)
Mar 17, 2009 9.894 10.60 9.569 10.60 17,292,160 +0.63(+6.36%)
Mar 16, 2009 10.47 11.12 9.926 9.966 33,898,232 +0.01(+0.08%)
Mar 13, 2009 10.63 10.64 9.117 9.958 0 -0.59(-5.64%)
Mar 12, 2009 8.539 10.89 8.301 10.55 34,037,644 +1.97(+23.01%)
Mar 11, 2009 7.928 8.808 7.452 8.578 29,907,232 +0.61(+7.66%)
Mar 10, 2009 7.912 8.087 7.096 7.968 31,654,530 +1.05(+15.12%)
Mar 09, 2009 6.303 7.667 6.184 6.921 26,038,844 +0.33(+5.05%)
Mar 06, 2009 7.326 7.405 6.327 6.588 0 -0.54(-7.56%)
Mar 05, 2009 7.770 8.277 6.882 7.127 22,565,640 -1.16(-13.97%)
Mar 04, 2009 8.554 9.514 7.230 8.285 22,333,006 +0.32(+3.98%)
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.