Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 29.64 32.10 29.62 31.28 10,171,520 +0.80(+2.62%)
Oct 30, 2008 31.18 31.70 30.06 30.48 8,408,640 +0.22(+0.71%)
Oct 29, 2008 31.19 32.36 29.60 30.26 12,645,103 -1.64(-5.14%)
Oct 28, 2008 28.03 32.02 27.49 31.90 14,646,691 +4.40(+15.99%)
Oct 27, 2008 28.60 30.20 27.42 27.51 10,549,486 -0.72(-2.55%)
Oct 24, 2008 25.63 29.62 24.91 28.23 0 -0.33(-1.15%)
Oct 23, 2008 28.73 29.72 26.35 28.55 12,541,627 -0.55(-1.90%)
Oct 22, 2008 29.68 31.14 27.99 29.10 8,961,227 -1.98(-6.38%)
Oct 21, 2008 31.78 32.69 30.52 31.09 8,779,833 -1.12(-3.48%)
Oct 20, 2008 32.38 32.41 29.87 32.21 8,555,464 +0.29(+0.90%)
Oct 17, 2008 31.14 33.84 28.32 31.92 0 +0.98(+3.15%)
Oct 16, 2008 30.08 31.80 27.83 30.94 15,827,541 +0.75(+2.49%)
Oct 15, 2008 34.06 30.19 29.66 30.19 15,287,139 -5.37(-15.09%)
Oct 14, 2008 34.76 37.01 33.56 35.56 21,351,798 +3.78(+11.90%)
Oct 13, 2008 30.92 31.78 28.69 31.78 10,242,256 +3.36(+11.82%)
Oct 10, 2008 25.35 30.26 25.17 28.42 0 +1.70(+6.38%)
Oct 09, 2008 29.90 30.65 24.69 26.71 16,250,048 -1.90(-6.65%)
Oct 08, 2008 28.82 32.44 28.62 28.62 6,876,836 -1.42(-4.71%)
Oct 07, 2008 34.25 34.25 30.03 30.03 8,697,286 -3.30(-9.91%)
Oct 06, 2008 34.38 35.90 31.98 33.33 11,035,120 -2.57(-7.15%)
Oct 03, 2008 38.11 39.58 35.18 35.90 0 -1.50(-4.02%)
Oct 02, 2008 41.10 41.29 36.71 37.40 6,755,661 -3.71(-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.