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 (%)
Nov 30, 2009 29.98 30.75 29.67 30.67 6,195,938 +0.90(+3.01%)
Nov 27, 2009 29.90 30.44 29.59 29.78 3,335,693 -1.22(-3.92%)
Nov 25, 2009 30.58 31.18 30.47 30.99 5,229,626 +0.57(+1.87%)
Nov 24, 2009 30.24 30.49 29.90 30.42 5,502,883 +0.02(+0.08%)
Nov 23, 2009 30.68 31.18 30.16 30.40 6,104,030 +0.26(+0.85%)
Nov 20, 2009 30.39 30.88 30.05 30.14 9,172,361 -0.51(-1.67%)
Nov 19, 2009 32.06 32.13 30.56 30.66 9,067,748 -1.69(-5.22%)
Nov 18, 2009 32.18 32.48 31.90 32.34 5,879,059 -0.04(-0.12%)
Nov 17, 2009 31.78 32.45 31.66 32.38 5,807,478 +0.49(+1.53%)
Nov 16, 2009 31.46 32.45 31.25 31.90 10,306,872 +0.87(+2.81%)
Nov 13, 2009 30.81 31.26 30.46 31.02 6,410,938 +0.34(+1.12%)
Nov 12, 2009 31.58 31.81 30.55 30.68 6,188,009 -1.02(-3.20%)
Nov 11, 2009 31.95 32.50 31.41 31.70 5,909,804 -0.04(-0.13%)
Nov 10, 2009 31.54 32.01 30.99 31.74 8,178,269 -0.07(-0.23%)
Nov 09, 2009 30.54 31.90 30.27 31.81 7,231,942 +1.69(+5.60%)
Nov 06, 2009 30.30 30.49 29.50 30.12 7,899,136 +0.03(+0.11%)
Nov 05, 2009 30.02 30.83 29.54 30.09 8,104,890 +0.35(+1.18%)
Nov 04, 2009 30.36 30.88 29.56 29.74 9,621,136 -0.19(-0.64%)
Nov 03, 2009 29.95 30.22 28.94 29.93 10,498,413 -0.67(-2.19%)
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.