Skip to main content

Capital One Financial (NY: COF )

117.22 -2.88 (-2.40%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.898 10.87 9.775 9.890 0 -0.76(-7.16%)
Feb 26, 2009 10.96 12.39 10.27 10.65 44,243,080 +0.58(+5.79%)
Feb 25, 2009 9.102 10.66 8.257 10.07 49,947,600 +0.79(+8.49%)
Feb 24, 2009 7.140 9.500 7.124 9.283 32,991,774 +1.79(+23.88%)
Feb 23, 2009 8.577 8.659 7.452 7.493 20,431,550 -0.72(-8.79%)
Feb 20, 2009 7.206 8.495 6.976 8.216 0 +0.80(+10.73%)
Feb 19, 2009 9.209 9.463 7.321 7.419 31,173,904 -1.57(-17.44%)
Feb 18, 2009 8.593 9.102 7.854 8.987 29,483,986 +0.67(+8.09%)
Feb 17, 2009 9.479 9.701 7.953 8.314 32,955,900 -1.63(-16.35%)
Feb 13, 2009 10.04 10.38 9.479 9.939 0 -0.14(-1.38%)
Feb 12, 2009 10.48 10.87 9.397 10.08 24,381,820 -1.01(-9.10%)
Feb 11, 2009 10.75 11.16 10.53 11.09 13,070,910 +0.54(+5.14%)
Feb 10, 2009 12.11 12.28 10.37 10.55 24,428,598 -1.72(-14.05%)
Feb 09, 2009 11.89 12.86 11.59 12.27 14,751,510 +0.37(+3.10%)
Feb 06, 2009 11.70 12.69 11.61 11.90 0 +0.24(+2.04%)
Feb 05, 2009 11.79 12.40 11.29 11.66 21,780,234 -0.26(-2.20%)
Feb 04, 2009 12.71 12.95 11.77 11.93 17,045,630 -0.38(-3.07%)
Feb 03, 2009 13.85 14.03 12.16 12.30 31,690,264 -1.51(-10.93%)
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.