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 (%)
Aug 29, 2008 33.44 34.37 33.19 33.74 0 +0.00(+0.00%)
Aug 28, 2008 32.88 33.91 32.50 33.74 10,128,165 +1.18(+3.64%)
Aug 27, 2008 31.93 32.67 31.42 32.55 5,256,469 +0.58(+1.82%)
Aug 26, 2008 31.74 32.22 31.16 31.97 9,001,199 +0.12(+0.38%)
Aug 25, 2008 31.81 32.41 31.60 31.85 7,691,317 -0.52(-1.61%)
Aug 22, 2008 32.63 32.71 31.14 32.37 0 +0.86(+2.74%)
Aug 21, 2008 30.57 31.70 30.38 31.51 8,554,507 -0.05(-0.17%)
Aug 20, 2008 30.99 31.67 29.97 31.56 10,233,969 +0.72(+2.33%)
Aug 19, 2008 31.33 31.38 30.24 30.84 10,861,378 -1.10(-3.45%)
Aug 18, 2008 33.34 33.60 31.77 31.94 10,472,686 -1.65(-4.91%)
Aug 15, 2008 32.16 33.62 32.16 33.59 0 +1.66(+5.19%)
Aug 14, 2008 30.79 32.35 30.66 31.93 9,464,598 +0.76(+2.43%)
Aug 13, 2008 32.45 32.48 30.95 31.18 13,967,632 -1.81(-5.49%)
Aug 12, 2008 34.69 35.12 32.65 32.99 14,590,173 -2.17(-6.17%)
Aug 11, 2008 32.97 35.98 32.76 35.16 17,811,150 +1.99(+6.02%)
Aug 08, 2008 31.64 33.65 31.01 33.16 22,069,394 +1.06(+3.31%)
Aug 07, 2008 33.15 34.52 31.38 32.10 24,454,256 -2.30(-6.69%)
Aug 06, 2008 33.71 35.11 32.89 34.40 17,446,302 -0.17(-0.49%)
Aug 05, 2008 31.27 34.90 31.18 34.57 18,163,300 +3.58(+11.54%)
Aug 04, 2008 31.48 31.82 30.12 30.99 9,463,795 -0.73(-2.31%)
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.