Skip to main content

Capital One Financial (NY: COF )

94.10 +0.07 (+0.07%)
Streaming Delayed Price Updated: 12:02 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 14.63 15.52 13.81 13.81 23,063,240 -0.61(-4.23%)
Apr 29, 2009 13.72 14.53 13.50 14.42 18,139,748 +0.75(+5.49%)
Apr 28, 2009 13.40 13.96 12.96 13.67 24,431,670 -0.14(-1.02%)
Apr 27, 2009 15.09 15.46 13.61 13.81 27,483,134 -1.88(-11.99%)
Apr 24, 2009 14.07 16.08 13.35 15.69 39,473,776 +1.72(+12.34%)
Apr 23, 2009 12.03 14.24 11.96 13.96 39,685,372 +2.10(+17.73%)
Apr 22, 2009 11.48 13.36 11.26 11.86 41,615,480 -0.61(-4.89%)
Apr 21, 2009 10.36 12.64 10.32 12.47 32,301,602 +1.44(+13.00%)
Apr 20, 2009 13.59 13.61 10.95 11.04 29,160,988 -3.69(-25.04%)
Apr 17, 2009 14.36 15.26 14.15 14.72 20,813,138 -0.01(-0.06%)
Apr 16, 2009 13.84 15.34 13.37 14.73 24,399,566 +0.45(+3.12%)
Apr 15, 2009 13.23 14.42 12.61 14.29 33,533,622 +0.21(+1.46%)
Apr 14, 2009 15.28 16.39 13.91 14.08 24,529,826 -1.75(-11.05%)
Apr 13, 2009 13.79 16.08 13.79 15.83 30,228,002 +1.43(+9.91%)
Apr 09, 2009 12.54 15.02 12.42 14.40 35,923,060 +3.01(+26.43%)
Apr 08, 2009 10.69 11.54 10.61 11.39 14,579,113 +0.82(+7.81%)
Apr 07, 2009 10.17 11.18 10.13 10.57 13,369,709 -0.01(-0.08%)
Apr 06, 2009 10.93 11.23 10.36 10.57 16,423,978 -0.82(-7.24%)
Apr 03, 2009 10.45 11.51 10.10 11.40 19,878,882 +0.56(+5.18%)
Apr 02, 2009 11.54 11.65 10.24 10.84 21,636,236 +0.14(+1.31%)
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.