Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 30.68 30.66 30.66 30.66 3,394,222 +0.07(+0.24%)
Dec 30, 2009 30.60 30.70 30.32 30.59 2,226,440 -0.21(-0.68%)
Dec 29, 2009 30.96 31.23 30.76 30.80 2,701,876 -0.02(-0.08%)
Dec 28, 2009 31.28 31.37 30.69 30.82 2,367,801 -0.28(-0.90%)
Dec 24, 2009 30.59 31.34 30.48 31.10 2,020,467 +0.53(+1.73%)
Dec 23, 2009 30.89 31.07 30.36 30.57 3,849,995 -0.27(-0.88%)
Dec 22, 2009 31.28 31.37 30.79 30.84 4,189,738 -0.47(-1.51%)
Dec 21, 2009 31.83 31.96 31.30 31.32 5,028,943 -0.27(-0.86%)
Dec 18, 2009 31.02 31.60 30.86 31.59 11,643,523 +0.76(+2.46%)
Dec 17, 2009 31.91 32.07 30.76 30.83 8,534,517 -1.58(-4.86%)
Dec 16, 2009 32.27 32.61 32.03 32.40 5,859,364 +0.34(+1.07%)
Dec 15, 2009 32.37 32.79 31.86 32.06 7,368,570 -0.77(-2.34%)
Dec 14, 2009 32.42 32.95 32.42 32.83 6,112,686 +0.52(+1.61%)
Dec 11, 2009 31.11 32.37 31.06 32.31 8,365,133 +1.34(+4.34%)
Dec 10, 2009 30.94 31.48 30.73 30.96 6,270,222 +0.09(+0.29%)
Dec 09, 2009 30.07 31.01 29.98 30.88 7,850,267 +0.81(+2.69%)
Dec 08, 2009 29.60 30.17 29.57 30.07 6,951,100 +0.10(+0.35%)
Dec 07, 2009 30.77 30.89 29.73 29.96 7,593,454 -0.36(-1.19%)
Dec 04, 2009 30.29 30.61 29.63 30.32 14,961,254 +0.80(+2.71%)
Dec 03, 2009 30.89 31.19 29.30 29.52 11,935,585 -1.14(-3.73%)
Dec 02, 2009 30.36 31.00 30.08 30.67 6,583,513 +0.21(+0.68%)
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.