Skip to main content

Capital One Financial (NY: COF )

102.55 +0.47 (+0.46%)
Streaming Delayed Price Updated: 3:24 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 40.23 41.40 39.59 40.60 6,443,448 +0.19(+0.47%)
Mar 28, 2008 41.99 42.37 40.09 40.41 7,991,358 -1.22(-2.93%)
Mar 27, 2008 42.73 43.29 41.10 41.63 9,990,515 -0.64(-1.52%)
Mar 26, 2008 42.83 43.29 42.06 42.27 10,774,225 -1.48(-3.39%)
Mar 25, 2008 43.56 44.55 42.07 43.76 12,526,628 -1.07(-2.39%)
Mar 24, 2008 44.79 47.38 43.80 44.83 12,858,850 +0.91(+2.07%)
Mar 21, 2008 40.76 44.50 40.76 43.92 16,384,960 +0.00(+0.00%)
Mar 20, 2008 40.76 44.50 40.76 43.92 16,384,960 +3.13(+7.66%)
Mar 19, 2008 42.60 44.92 40.42 40.79 14,781,088 -1.67(-3.94%)
Mar 18, 2008 40.59 42.54 39.86 42.47 17,003,018 +3.32(+8.49%)
Mar 17, 2008 36.44 39.98 36.37 39.14 14,786,575 -0.33(-0.84%)
Mar 14, 2008 41.26 42.25 38.68 39.47 13,665,561 -1.39(-3.39%)
Mar 13, 2008 38.35 41.37 37.70 40.86 20,890,748 +1.56(+3.97%)
Mar 12, 2008 38.25 41.87 38.25 39.30 21,491,546 +0.77(+1.99%)
Mar 11, 2008 36.99 38.56 35.13 38.53 17,526,400 +4.50(+13.23%)
Mar 10, 2008 35.87 36.04 33.61 34.03 10,498,849 -1.73(-4.84%)
Mar 07, 2008 34.71 36.64 34.39 35.76 11,944,383 +0.71(+2.02%)
Mar 06, 2008 36.04 36.33 34.92 35.05 9,734,626 -1.50(-4.11%)
Mar 05, 2008 37.78 38.46 36.28 36.55 8,920,374 -0.91(-2.42%)
Mar 04, 2008 36.81 37.88 35.59 37.46 14,035,807 +0.37(+1.00%)
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.