Skip to main content

Capital One Financial (NY: COF )

99.58 -2.14 (-2.10%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.43 18.51 17.86 18.05 7,825,928 -0.41(-2.23%)
Jun 29, 2009 18.20 18.69 17.85 18.46 7,931,667 +0.36(+2.01%)
Jun 26, 2009 18.20 18.27 17.73 18.10 9,308,298 -0.18(-0.99%)
Jun 25, 2009 17.68 18.29 17.68 18.28 9,360,004 +0.76(+4.33%)
Jun 24, 2009 17.67 18.19 17.30 17.52 10,063,133 +0.07(+0.38%)
Jun 23, 2009 16.96 17.80 16.69 17.45 11,856,351 +0.59(+3.47%)
Jun 22, 2009 17.88 18.20 16.84 16.87 14,600,932 -1.55(-8.42%)
Jun 19, 2009 18.63 18.63 17.81 18.42 16,511,576 +0.03(+0.18%)
Jun 18, 2009 18.80 19.15 17.97 18.38 14,881,393 -0.16(-0.85%)
Jun 17, 2009 19.09 19.37 17.51 18.54 23,193,116 -0.55(-2.89%)
Jun 16, 2009 19.42 19.75 19.09 19.09 13,016,832 -0.38(-1.93%)
Jun 15, 2009 19.42 19.67 19.14 19.47 9,655,173 -0.28(-1.40%)
Jun 12, 2009 20.21 20.21 19.56 19.75 10,006,027 -0.54(-2.64%)
Jun 11, 2009 20.20 20.58 20.00 20.28 12,746,148 +0.30(+1.49%)
Jun 10, 2009 20.03 20.48 19.70 19.98 11,073,122 +0.15(+0.75%)
Jun 09, 2009 19.72 20.30 19.67 19.84 13,508,693 +0.50(+2.60%)
Jun 08, 2009 19.23 19.61 18.97 19.33 15,836,977 -0.55(-2.78%)
Jun 05, 2009 21.07 21.28 19.82 19.89 11,148,946 -0.73(-3.56%)
Jun 04, 2009 19.93 20.81 19.42 20.62 12,374,193 +0.90(+4.56%)
Jun 03, 2009 19.84 20.48 19.48 19.72 11,149,014 -0.45(-2.21%)
Jun 02, 2009 20.32 20.57 19.37 20.17 15,364,278 -0.32(-1.57%)
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.