Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 25.26 26.54 25.23 26.17 5,310,838 +0.85(+3.34%)
Dec 30, 2008 24.43 25.43 23.91 25.33 3,700,015 +1.27(+5.29%)
Dec 29, 2008 24.06 24.44 23.70 24.06 3,406,153 -0.14(-0.58%)
Dec 26, 2008 24.59 24.61 23.79 24.20 0 +0.07(+0.27%)
Dec 24, 2008 24.11 24.24 23.60 24.13 1,307,323 +0.33(+1.38%)
Dec 23, 2008 25.02 25.02 23.60 23.80 4,168,059 -0.77(-3.14%)
Dec 22, 2008 25.39 25.71 24.35 24.57 8,038,019 -0.85(-3.33%)
Dec 19, 2008 24.72 25.77 23.65 25.42 12,287,319 +0.99(+4.07%)
Dec 18, 2008 24.39 24.96 23.96 24.43 8,801,764 +0.24(+0.98%)
Dec 17, 2008 23.68 24.52 23.06 24.19 9,206,596 +0.01(+0.03%)
Dec 16, 2008 21.98 24.33 21.52 24.18 10,540,400 +2.75(+12.83%)
Dec 15, 2008 22.83 23.14 21.16 21.43 11,743,456 -1.65(-7.15%)
Dec 12, 2008 21.62 23.62 21.54 23.08 0 +0.22(+0.97%)
Dec 11, 2008 25.71 26.09 22.70 22.86 13,954,369 -3.47(-13.19%)
Dec 10, 2008 27.08 27.37 25.43 26.33 7,329,102 -0.66(-2.43%)
Dec 09, 2008 27.48 28.53 26.76 26.99 8,160,026 -1.19(-4.22%)
Dec 08, 2008 27.91 28.32 26.35 28.18 8,435,567 +1.32(+4.92%)
Dec 05, 2008 24.31 26.91 23.95 26.85 0 +1.42(+5.58%)
Dec 04, 2008 25.24 27.10 24.84 25.43 8,373,050 -0.49(-1.90%)
Dec 03, 2008 24.01 26.02 23.04 25.93 10,579,729 +1.89(+7.85%)
Dec 02, 2008 22.32 24.17 21.33 24.04 13,951,660 +1.77(+7.96%)
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.