Skip to main content

Capital One Financial (NY: COF )

120.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 31.80 31.80 29.52 30.04 11,127,747 -1.97(-6.15%)
Oct 29, 2009 31.20 32.02 30.72 32.01 7,245,324 +1.32(+4.31%)
Oct 28, 2009 32.30 32.61 30.65 30.69 10,030,014 -1.86(-5.72%)
Oct 27, 2009 32.46 33.29 32.19 32.55 9,416,208 +0.15(+0.46%)
Oct 26, 2009 33.87 34.24 32.15 32.40 12,714,983 -1.21(-3.59%)
Oct 23, 2009 33.80 33.92 33.00 33.61 25,191,608 +2.15(+6.84%)
Oct 22, 2009 30.22 31.68 29.88 31.46 11,811,421 +1.40(+4.64%)
Oct 21, 2009 30.13 31.37 29.91 30.06 7,250,090 -0.22(-0.73%)
Oct 20, 2009 30.19 30.37 30.09 30.29 6,335,258 -0.31(-1.02%)
Oct 19, 2009 30.20 31.01 29.83 30.60 8,618,050 +0.76(+2.56%)
Oct 16, 2009 30.74 30.98 29.80 29.83 10,200,810 -1.45(-4.64%)
Oct 15, 2009 30.72 31.64 30.12 31.29 17,170,384 -1.01(-3.13%)
Oct 14, 2009 31.57 32.37 30.92 32.30 11,177,696 +0.95(+3.04%)
Oct 13, 2009 31.20 31.54 30.74 31.34 8,485,591 -0.10(-0.31%)
Oct 12, 2009 31.18 31.76 30.87 31.44 6,414,313 +0.57(+1.86%)
Oct 09, 2009 30.75 31.09 30.29 30.87 5,715,173 +0.11(+0.37%)
Oct 08, 2009 30.65 31.01 30.33 30.75 8,494,575 +0.43(+1.43%)
Oct 07, 2009 29.35 30.41 29.27 30.32 9,532,252 +0.80(+2.73%)
Oct 06, 2009 29.23 30.16 28.50 29.51 8,636,804 +0.02(+0.08%)
Oct 05, 2009 28.40 29.61 28.32 29.49 13,085,360 +2.25(+8.26%)
Oct 02, 2009 26.87 27.85 26.72 27.24 10,598,195 -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.