Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 28.86 29.92 28.75 29.82 8,474,566 +0.45(+1.52%)
Aug 28, 2009 29.70 29.70 28.96 29.37 5,948,019 +0.08(+0.27%)
Aug 27, 2009 29.10 29.38 28.80 29.29 5,932,188 +0.11(+0.38%)
Aug 26, 2009 28.86 29.42 28.50 29.18 8,214,628 +0.10(+0.33%)
Aug 25, 2009 29.47 29.51 28.84 29.08 9,726,076 -0.06(-0.22%)
Aug 24, 2009 30.06 30.34 29.08 29.14 11,840,689 -0.02(-0.08%)
Aug 21, 2009 28.53 29.25 25.92 29.17 11,123,220 +1.15(+4.11%)
Aug 20, 2009 27.54 28.08 27.29 28.02 9,440,585 +0.46(+1.68%)
Aug 19, 2009 27.69 27.95 27.27 27.55 12,144,170 -0.63(-2.24%)
Aug 18, 2009 27.50 28.27 27.25 28.19 10,021,320 +0.44(+1.59%)
Aug 17, 2009 27.17 28.23 26.87 27.75 18,302,366 -0.30(-1.08%)
Aug 14, 2009 27.99 28.35 27.28 28.05 10,283,428 -0.18(-0.62%)
Aug 13, 2009 27.74 28.25 27.23 28.23 13,219,965 +1.21(+4.47%)
Aug 12, 2009 26.29 27.09 26.04 27.02 11,016,414 +0.82(+3.14%)
Aug 11, 2009 26.91 27.11 25.80 26.19 13,247,027 -0.90(-3.31%)
Aug 10, 2009 27.06 28.03 26.92 27.09 14,856,236 -0.19(-0.70%)
Aug 07, 2009 26.31 27.65 26.07 27.28 16,979,204 +1.56(+6.06%)
Aug 06, 2009 25.51 26.55 24.77 25.72 18,060,276 +0.58(+2.29%)
Aug 05, 2009 25.11 25.33 23.97 25.15 16,547,205 +0.07(+0.29%)
Aug 04, 2009 24.79 25.47 24.48 25.07 9,946,892 -0.01(-0.03%)
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.