Capital One Financial (NY: COF )

159.62 USD +3.12 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 37.07 40.15 37.04 39.12 8,132,945 +1.00(+2.62%)
Oct 30, 2008 39.00 39.65 37.60 38.12 6,723,381 +0.27(+0.71%)
Oct 29, 2008 39.01 40.47 37.02 37.85 10,110,773 -2.05(-5.14%)
Oct 28, 2008 35.05 40.04 34.38 39.90 11,711,203 +5.50(+15.99%)
Oct 27, 2008 35.77 37.77 34.29 34.40 8,435,159 -0.90(-2.55%)
Oct 24, 2008 32.05 37.04 31.16 35.30 0 -0.41(-1.15%)
Oct 23, 2008 35.93 37.17 32.95 35.71 10,028,035 -0.69(-1.90%)
Oct 22, 2008 37.12 38.94 35.00 36.40 7,165,219 -2.48(-6.38%)
Oct 21, 2008 39.74 40.88 38.17 38.88 7,020,180 -1.40(-3.48%)
Oct 20, 2008 40.50 40.53 37.36 40.28 6,840,779 +0.36(+0.90%)
Oct 17, 2008 38.95 42.32 35.42 39.92 0 +1.22(+3.15%)
Oct 16, 2008 37.62 39.77 34.80 38.70 12,655,387 +0.94(+2.49%)
Oct 15, 2008 42.60 37.76 37.10 37.76 12,223,292 -6.71(-15.09%)
Oct 14, 2008 43.47 46.29 41.97 44.47 17,072,473 +4.73(+11.90%)
Oct 13, 2008 38.67 39.74 35.88 39.74 8,189,504 +4.20(+11.82%)
Oct 10, 2008 31.70 37.85 31.48 35.54 0 +2.13(+6.38%)
Oct 09, 2008 37.40 38.33 30.88 33.41 12,993,215 -2.38(-6.65%)
Oct 08, 2008 36.05 40.57 35.79 35.79 5,498,581 -1.77(-4.71%)
Oct 07, 2008 42.83 42.83 37.56 37.56 6,954,177 -4.13(-9.91%)
Oct 06, 2008 43.00 44.90 40.00 41.69 8,823,462 -3.21(-7.15%)
Oct 03, 2008 47.66 49.50 44.00 44.90 0 -1.88(-4.02%)
Oct 02, 2008 51.40 51.64 45.91 46.78 5,401,692 -4.64(-9.02%)
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.