Skip to main content

Capital One Financial (NY: COF )

99.45 -2.27 (-2.23%)
Streaming Delayed Price Updated: 1:54 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 31.95 31.95 29.67 30.19 11,072,940 -1.98(-6.15%)
Oct 29, 2009 31.35 32.18 30.87 32.17 7,209,639 +1.33(+4.31%)
Oct 28, 2009 32.46 32.77 30.81 30.84 9,980,613 -1.87(-5.72%)
Oct 27, 2009 32.62 33.45 32.35 32.71 9,369,831 +0.15(+0.46%)
Oct 26, 2009 34.04 34.41 32.31 32.56 12,652,358 -1.21(-3.59%)
Oct 23, 2009 33.97 34.09 33.17 33.78 25,067,532 +2.16(+6.84%)
Oct 22, 2009 30.37 31.84 30.03 31.61 11,753,246 +1.40(+4.64%)
Oct 21, 2009 30.28 31.52 30.06 30.21 7,214,381 -0.22(-0.73%)
Oct 20, 2009 30.34 30.52 30.24 30.43 6,304,056 -0.31(-1.02%)
Oct 19, 2009 30.35 31.16 29.98 30.75 8,575,603 +0.77(+2.56%)
Oct 16, 2009 30.90 31.14 29.95 29.98 10,150,568 -1.46(-4.64%)
Oct 15, 2009 30.87 31.79 30.27 31.44 17,085,814 -1.01(-3.13%)
Oct 14, 2009 31.72 32.53 31.07 32.46 11,122,643 +0.96(+3.04%)
Oct 13, 2009 31.35 31.70 30.90 31.50 8,443,797 -0.10(-0.31%)
Oct 12, 2009 31.33 31.92 31.02 31.60 6,382,721 +0.58(+1.86%)
Oct 09, 2009 30.91 31.24 30.44 31.02 5,687,024 +0.12(+0.37%)
Oct 08, 2009 30.80 31.16 30.48 30.91 8,452,737 +0.44(+1.43%)
Oct 07, 2009 29.49 30.56 29.41 30.47 9,485,303 +0.81(+2.73%)
Oct 06, 2009 29.37 30.31 28.65 29.66 8,594,265 +0.02(+0.08%)
Oct 05, 2009 28.54 29.76 28.46 29.63 13,020,910 +2.26(+8.26%)
Oct 02, 2009 27.00 27.99 26.86 27.38 10,545,996 -0.37(-1.34%)
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.