Capital One Financial (NY: COF )

157.71 USD +1.27 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 30.30 31.27 30.15 30.70 6,986,437 +0.29(+0.95%)
Jul 30, 2009 30.39 31.63 30.10 30.41 10,344,757 +0.70(+2.36%)
Jul 29, 2009 29.43 30.24 29.21 29.71 7,216,168 +0.03(+0.10%)
Jul 28, 2009 29.58 30.33 29.32 29.68 9,303,054 -0.27(-0.90%)
Jul 27, 2009 30.38 30.80 29.56 29.95 11,929,843 -0.12(-0.40%)
Jul 24, 2009 26.56 30.59 26.40 30.07 24,139,114 +2.24(+8.05%)
Jul 23, 2009 26.56 28.18 26.40 27.83 10,027,886 +1.36(+5.14%)
Jul 22, 2009 25.79 26.74 25.70 26.47 7,321,070 +0.16(+0.61%)
Jul 21, 2009 27.04 27.20 25.96 26.31 7,023,544 -0.40(-1.50%)
Jul 20, 2009 26.65 27.35 26.41 26.71 8,321,500 +0.21(+0.79%)
Jul 17, 2009 26.54 27.06 26.27 26.50 8,895,400 -0.42(-1.56%)
Jul 16, 2009 25.35 27.13 25.21 26.92 15,153,600 +1.08(+4.18%)
Jul 15, 2009 24.05 26.36 24.00 25.84 20,749,900 +2.73(+11.81%)
Jul 14, 2009 21.90 23.28 21.29 23.11 15,312,100 +1.25(+5.72%)
Jul 13, 2009 21.02 21.97 20.73 21.86 9,225,100 +1.23(+5.96%)
Jul 10, 2009 20.76 20.98 20.32 20.63 7,040,991 -0.57(-2.69%)
Jul 09, 2009 20.88 21.56 20.69 21.20 8,300,764 +0.63(+3.06%)
Jul 08, 2009 20.62 20.92 19.73 20.57 13,502,657 +0.10(+0.49%)
Jul 07, 2009 20.80 21.11 20.43 20.47 7,572,696 -0.51(-2.43%)
Jul 06, 2009 20.73 21.51 20.53 20.98 7,478,227 +0.19(+0.91%)
Jul 02, 2009 21.46 21.70 20.79 20.79 6,637,369 -1.08(-4.94%)
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.