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 (%)
Feb 29, 2008 39.38 39.64 37.54 37.78 8,198,083 -1.96(-4.94%)
Feb 28, 2008 40.68 40.83 39.55 39.74 5,316,225 -1.16(-2.83%)
Feb 27, 2008 40.22 41.77 39.93 40.90 6,093,549 -0.09(-0.22%)
Feb 26, 2008 39.57 41.67 38.80 40.99 10,806,524 +1.15(+2.88%)
Feb 25, 2008 39.27 40.18 37.98 39.84 6,735,335 +0.51(+1.29%)
Feb 22, 2008 39.29 39.58 37.75 39.33 9,387,476 +0.20(+0.50%)
Feb 21, 2008 40.95 41.40 38.94 39.13 6,181,558 -1.35(-3.34%)
Feb 20, 2008 39.03 40.91 38.98 40.49 8,678,795 +1.04(+2.64%)
Feb 19, 2008 39.80 40.09 38.66 39.44 6,672,472 +0.33(+0.84%)
Feb 18, 2008 38.84 39.23 38.16 39.12 0 +0.00(+0.00%)
Feb 15, 2008 38.84 39.23 38.16 39.12 7,723,323 +0.06(+0.15%)
Feb 14, 2008 39.80 40.60 38.75 39.06 7,017,712 -1.22(-3.04%)
Feb 13, 2008 39.65 40.42 38.72 40.28 7,072,800 +1.34(+3.44%)
Feb 12, 2008 38.98 40.44 38.24 38.94 13,074,639 +0.52(+1.35%)
Feb 11, 2008 40.26 40.44 37.87 38.43 12,983,531 -1.77(-4.41%)
Feb 08, 2008 40.57 41.83 38.87 40.20 11,684,382 -0.92(-2.24%)
Feb 07, 2008 39.97 41.67 38.89 41.12 18,671,860 +0.44(+1.09%)
Feb 06, 2008 41.57 43.30 40.52 40.68 10,401,002 -0.53(-1.27%)
Feb 05, 2008 41.64 42.90 41.00 41.20 10,021,224 -2.01(-4.65%)
Feb 04, 2008 45.59 45.60 42.82 43.21 11,889,122 -3.55(-7.58%)
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.