Skip to main content

Capital One Financial (NY: COF )

118.51 -1.59 (-1.32%)
Streaming Delayed Price Updated: 10:58 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 39.72 40.14 39.09 39.49 9,119,395 -0.38(-0.95%)
May 29, 2008 39.81 40.30 39.18 39.87 8,039,685 +0.05(+0.12%)
May 28, 2008 40.13 40.31 38.89 39.82 9,034,587 -0.06(-0.14%)
May 27, 2008 38.97 40.25 38.97 39.88 7,464,833 +0.92(+2.36%)
May 26, 2008 39.74 39.79 38.76 38.96 0 +0.00(+0.00%)
May 23, 2008 39.74 39.79 38.76 38.96 7,361,562 -1.19(-2.96%)
May 22, 2008 39.35 40.56 38.86 40.15 7,150,442 +0.77(+1.96%)
May 21, 2008 40.83 41.33 39.21 39.38 10,384,395 -1.46(-3.58%)
May 20, 2008 41.73 41.73 40.38 40.84 13,148,192 -1.60(-3.77%)
May 19, 2008 42.49 44.13 42.20 42.44 7,217,638 +0.05(+0.12%)
May 16, 2008 43.24 43.28 41.78 42.39 7,346,255 -0.86(-1.99%)
May 15, 2008 42.00 43.40 41.87 43.25 9,195,994 +1.19(+2.83%)
May 14, 2008 42.75 43.09 41.91 42.06 7,104,932 -0.41(-0.97%)
May 13, 2008 43.75 44.11 42.28 42.47 9,992,466 -1.78(-4.02%)
May 12, 2008 43.60 44.61 43.06 44.25 6,708,873 +0.83(+1.91%)
May 09, 2008 43.72 44.63 43.15 43.42 7,092,475 -0.70(-1.58%)
May 08, 2008 44.56 44.63 43.24 44.12 7,760,886 -0.36(-0.81%)
May 07, 2008 46.04 46.37 44.29 44.48 10,521,227 -1.44(-3.15%)
May 06, 2008 44.62 46.77 44.16 45.93 8,494,325 +0.46(+1.01%)
May 05, 2008 44.75 46.58 44.73 45.47 6,289,663 +0.14(+0.31%)
May 02, 2008 46.62 47.34 44.87 45.33 12,132,416 -0.48(-1.06%)
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.