Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 18.37 19.52 18.08 19.42 18,862,244 +0.93(+5.03%)
May 28, 2009 17.98 18.59 17.30 18.49 16,875,788 +0.78(+4.40%)
May 27, 2009 18.07 19.07 17.69 17.71 16,628,737 -0.28(-1.55%)
May 26, 2009 17.25 18.18 17.20 17.99 17,760,902 +0.57(+3.28%)
May 22, 2009 18.08 18.47 17.31 17.42 15,686,608 -0.80(-4.40%)
May 21, 2009 18.22 18.97 17.62 18.22 22,463,774 -0.14(-0.78%)
May 20, 2009 20.07 20.17 17.66 18.36 37,496,332 -1.42(-7.19%)
May 19, 2009 20.41 20.96 19.67 19.79 16,974,378 -0.92(-4.45%)
May 18, 2009 20.11 20.88 19.66 20.71 22,118,062 +1.21(+6.19%)
May 15, 2009 20.10 21.30 19.20 19.50 29,365,730 -0.03(-0.16%)
May 14, 2009 18.79 19.82 18.21 19.53 24,854,272 +0.49(+2.59%)
May 13, 2009 19.25 19.77 18.36 19.04 33,038,906 -1.22(-6.00%)
May 12, 2009 21.82 22.09 19.11 20.25 49,124,748 -1.28(-5.94%)
May 11, 2009 22.04 23.09 21.53 21.53 144,161,968 -3.37(-13.53%)
May 08, 2009 20.81 25.27 20.63 24.90 62,776,668 +4.06(+19.48%)
May 07, 2009 20.99 21.91 20.37 20.84 75,656,480 +3.09(+17.41%)
May 06, 2009 16.55 18.84 16.51 17.75 33,343,706 +2.32(+15.00%)
May 05, 2009 15.71 16.36 15.25 15.44 23,378,622 -0.67(-4.14%)
May 04, 2009 15.90 16.27 15.60 16.10 26,068,954 +2.35(+17.13%)
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.