Capital One Financial (NY: COF )

166.17 USD +0.15 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 39.76 39.89 37.91 38.01 10,901,618 -0.30(-0.78%)
Jun 27, 2008 38.53 39.01 37.31 38.31 12,116,659 -0.34(-0.88%)
Jun 26, 2008 39.51 39.66 38.50 38.65 14,619,747 -2.48(-6.03%)
Jun 25, 2008 41.14 43.50 40.21 41.13 12,908,386 +0.15(+0.37%)
Jun 24, 2008 39.30 41.91 39.04 40.98 9,842,095 +1.46(+3.69%)
Jun 23, 2008 41.00 41.35 38.96 39.52 11,735,099 -1.38(-3.37%)
Jun 20, 2008 41.03 42.30 40.56 40.90 11,315,374 -0.98(-2.34%)
Jun 19, 2008 42.25 42.70 40.50 41.88 11,167,110 -0.48(-1.13%)
Jun 18, 2008 43.07 43.23 40.90 42.36 16,341,158 -1.51(-3.44%)
Jun 17, 2008 46.17 46.33 43.86 43.87 9,399,284 -1.77(-3.88%)
Jun 16, 2008 44.32 46.67 43.74 45.64 9,289,862 +1.02(+2.29%)
Jun 13, 2008 44.37 44.90 42.87 44.62 7,984,688 +1.06(+2.43%)
Jun 12, 2008 42.95 45.03 42.88 43.56 7,672,475 +1.04(+2.45%)
Jun 11, 2008 44.33 44.39 42.34 42.52 8,369,856 -1.56(-3.54%)
Jun 10, 2008 44.73 45.10 43.51 44.08 9,181,293 -0.36(-0.81%)
Jun 09, 2008 46.19 47.69 43.92 44.44 12,652,635 -1.71(-3.71%)
Jun 06, 2008 48.30 48.30 45.93 46.15 11,131,257 -3.47(-6.99%)
Jun 05, 2008 47.55 49.90 47.23 49.62 10,446,628 +2.44(+5.17%)
Jun 04, 2008 46.53 48.82 46.45 47.18 8,503,560 +0.30(+0.64%)
Jun 03, 2008 47.13 47.78 45.97 46.88 8,808,579 +0.32(+0.69%)
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.