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 (%)
Mar 31, 2009 9.683 10.39 9.304 10.10 21,176,578 +0.73(+7.84%)
Mar 30, 2009 11.29 11.29 9.188 9.361 24,534,498 -2.85(-23.36%)
Mar 26, 2009 12.17 12.50 11.32 12.22 21,958,634 +0.29(+2.42%)
Mar 25, 2009 11.50 12.05 10.89 11.93 23,331,858 +0.95(+8.64%)
Mar 24, 2009 10.77 11.92 10.48 10.98 20,210,520 -0.26(-2.28%)
Mar 23, 2009 10.37 11.23 10.32 11.23 24,553,548 +1.88(+20.11%)
Mar 20, 2009 10.10 10.19 8.933 9.353 23,973,608 -1.74(-15.69%)
Mar 19, 2009 11.75 12.35 10.07 11.09 21,712,856 -0.64(-5.48%)
Mar 18, 2009 10.56 11.89 9.906 11.74 33,240,292 +0.71(+6.43%)
Mar 17, 2009 10.29 11.03 9.955 11.03 16,621,659 +0.66(+6.36%)
Mar 16, 2009 10.90 11.56 10.33 10.37 32,583,832 +0.01(+0.08%)
Mar 13, 2009 11.06 11.07 9.485 10.36 0 -0.62(-5.63%)
Mar 12, 2009 8.883 11.32 8.636 10.98 32,717,838 +2.05(+23.01%)
Mar 11, 2009 8.248 9.163 7.753 8.924 28,747,582 +0.64(+7.66%)
Mar 10, 2009 8.231 8.413 7.382 8.289 30,427,130 +1.09(+15.12%)
Mar 09, 2009 6.557 7.976 6.433 7.200 25,029,190 +0.35(+5.05%)
Mar 06, 2009 7.621 7.704 6.582 6.854 0 -0.56(-7.56%)
Mar 05, 2009 8.083 8.611 7.159 7.415 21,690,660 -1.20(-13.97%)
Mar 04, 2009 8.900 9.898 7.522 8.619 21,467,046 +0.33(+3.98%)
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.