Skip to main content

Capital One Financial (NY: COF )

118.33 -1.77 (-1.47%)
Streaming Delayed Price Updated: 12:06 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 38.98 43.50 37.67 41.86 8,261,862 +5.75(+15.91%)
Sep 29, 2008 43.88 43.88 36.11 36.11 9,306,510 -8.66(-19.34%)
Sep 26, 2008 39.60 45.14 39.07 44.77 0 +3.90(+9.54%)
Sep 25, 2008 40.22 42.69 39.48 40.87 24,950,580 -2.21(-5.12%)
Sep 24, 2008 44.21 44.32 41.86 43.08 9,716,340 -1.01(-2.29%)
Sep 23, 2008 43.51 45.16 42.71 44.09 9,649,273 -0.60(-1.34%)
Sep 22, 2008 47.29 52.12 44.15 44.69 19,743,828 -1.31(-2.85%)
Sep 19, 2008 49.90 50.44 44.87 46.00 0 +1.68(+3.80%)
Sep 18, 2008 38.55 45.55 36.99 44.32 47,870,424 +6.29(+16.53%)
Sep 17, 2008 39.07 39.54 36.15 38.03 27,810,922 -2.22(-5.51%)
Sep 16, 2008 35.64 40.29 34.86 40.25 33,805,224 +3.56(+9.71%)
Sep 15, 2008 36.35 38.62 36.32 36.69 26,462,358 -1.02(-2.70%)
Sep 12, 2008 37.26 38.53 36.62 37.70 0 -0.33(-0.86%)
Sep 11, 2008 36.07 38.65 35.87 38.03 21,023,490 +0.62(+1.67%)
Sep 10, 2008 37.78 38.56 37.10 37.41 17,442,520 +0.07(+0.18%)
Sep 09, 2008 39.39 40.28 37.23 37.34 27,012,140 -2.65(-6.63%)
Sep 08, 2008 39.26 39.99 37.19 39.99 25,887,238 +3.30(+8.99%)
Sep 05, 2008 34.55 36.84 34.49 36.70 0 +1.13(+3.18%)
Sep 04, 2008 36.44 36.97 35.46 35.56 15,180,829 -1.91(-5.10%)
Sep 03, 2008 36.88 37.66 36.46 37.47 10,751,268 +0.61(+1.65%)
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.