Capital One Financial (NY: COF )

141.90 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 38.74 38.74 35.97 36.60 9,132,920 -2.40(-6.15%)
Oct 29, 2009 38.01 39.01 37.43 39.00 5,946,484 +1.61(+4.31%)
Oct 28, 2009 39.36 39.73 37.35 37.39 8,231,973 -2.27(-5.72%)
Oct 27, 2009 39.55 40.56 39.22 39.66 7,728,202 +0.18(+0.46%)
Oct 26, 2009 41.27 41.72 39.17 39.48 10,435,618 -1.47(-3.59%)
Oct 23, 2009 41.18 41.33 40.21 40.95 20,675,609 +2.62(+6.84%)
Oct 22, 2009 36.82 38.60 36.41 38.33 9,694,034 +1.70(+4.64%)
Oct 21, 2009 36.71 38.22 36.44 36.63 5,950,395 -0.27(-0.73%)
Oct 20, 2009 36.78 37.00 36.66 36.90 5,199,562 -0.38(-1.02%)
Oct 19, 2009 36.80 37.78 36.35 37.28 7,073,126 +0.93(+2.56%)
Oct 16, 2009 37.46 37.75 36.31 36.35 8,372,151 -1.77(-4.64%)
Oct 15, 2009 37.43 38.54 36.70 38.12 14,092,317 -1.23(-3.13%)
Oct 14, 2009 38.46 39.44 37.67 39.35 9,173,915 +1.16(+3.04%)
Oct 13, 2009 38.01 38.43 37.46 38.19 6,964,413 -0.12(-0.31%)
Oct 12, 2009 37.99 38.70 37.61 38.31 5,264,445 +0.70(+1.86%)
Oct 09, 2009 37.47 37.88 36.91 37.61 4,690,637 +0.14(+0.37%)
Oct 08, 2009 37.34 37.78 36.96 37.47 6,971,786 +0.53(+1.43%)
Oct 07, 2009 35.76 37.05 35.66 36.94 7,823,443 +0.98(+2.73%)
Oct 06, 2009 35.61 36.75 34.73 35.96 7,088,518 +0.03(+0.08%)
Oct 05, 2009 34.60 36.08 34.50 35.93 10,739,599 +2.74(+8.26%)
Oct 02, 2009 32.74 33.93 32.56 33.19 8,698,299 -0.45(-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.