Skip to main content

Capital One Financial (NY: COF )

103.24 +1.16 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.947 10.93 9.823 9.939 0 -0.77(-7.17%)
Feb 26, 2009 11.02 12.45 10.32 10.71 44,025,172 +0.59(+5.79%)
Feb 25, 2009 9.147 10.71 8.297 10.12 49,701,596 +0.79(+8.49%)
Feb 24, 2009 7.176 9.547 7.159 9.328 32,829,280 +1.80(+23.88%)
Feb 23, 2009 8.619 8.702 7.489 7.530 20,330,918 -0.73(-8.79%)
Feb 20, 2009 7.242 8.537 7.011 8.256 0 +0.80(+10.73%)
Feb 19, 2009 9.254 9.510 7.357 7.456 31,020,364 -1.58(-17.44%)
Feb 18, 2009 8.636 9.147 7.893 9.032 29,338,768 +0.68(+8.09%)
Feb 17, 2009 9.526 9.749 7.992 8.355 32,793,582 -1.63(-16.35%)
Feb 13, 2009 10.09 10.43 9.526 9.988 0 -0.14(-1.38%)
Feb 12, 2009 10.53 10.93 9.444 10.13 24,261,732 -1.01(-9.10%)
Feb 11, 2009 10.80 11.22 10.58 11.14 13,006,532 +0.54(+5.14%)
Feb 10, 2009 12.17 12.34 10.42 10.60 24,308,280 -1.73(-14.05%)
Feb 09, 2009 11.95 12.92 11.65 12.33 14,678,854 +0.37(+3.10%)
Feb 06, 2009 11.75 12.75 11.66 11.96 0 +0.24(+2.04%)
Feb 05, 2009 11.84 12.46 11.35 11.72 21,672,960 -0.26(-2.20%)
Feb 04, 2009 12.78 13.02 11.83 11.98 16,961,674 -0.38(-3.07%)
Feb 03, 2009 13.91 14.10 12.22 12.36 31,534,180 -1.52(-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.