Skip to main content

Capital One Financial (NY: COF )

93.36 -1.66 (-1.75%)
Streaming Delayed Price Updated: 3:06 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 39.57 39.84 37.73 37.97 8,157,705 -1.97(-4.94%)
Feb 28, 2008 40.89 41.03 39.75 39.94 5,290,042 -1.16(-2.83%)
Feb 27, 2008 40.41 41.97 40.13 41.10 6,063,537 -0.09(-0.22%)
Feb 26, 2008 39.76 41.87 38.99 41.19 10,753,298 +1.15(+2.88%)
Feb 25, 2008 39.47 40.38 38.17 40.04 6,702,161 +0.51(+1.29%)
Feb 22, 2008 39.48 39.77 37.93 39.52 9,341,240 +0.20(+0.50%)
Feb 21, 2008 41.16 41.60 39.14 39.33 6,151,112 -1.36(-3.34%)
Feb 20, 2008 39.22 41.11 39.18 40.69 8,636,050 +1.05(+2.64%)
Feb 19, 2008 39.99 40.29 38.85 39.64 6,639,609 +0.33(+0.84%)
Feb 18, 2008 39.03 39.43 38.35 39.31 0 +0.00(+0.00%)
Feb 15, 2008 39.03 39.43 38.35 39.31 7,685,284 +0.06(+0.15%)
Feb 14, 2008 39.99 40.80 38.94 39.25 6,983,148 -1.23(-3.04%)
Feb 13, 2008 39.85 40.62 38.91 40.48 7,037,964 +1.34(+3.44%)
Feb 12, 2008 39.17 40.64 38.43 39.14 13,010,242 +0.52(+1.35%)
Feb 11, 2008 40.46 40.64 38.06 38.62 12,919,584 -1.78(-4.41%)
Feb 08, 2008 40.77 42.04 39.06 40.40 11,626,833 -0.92(-2.24%)
Feb 07, 2008 40.17 41.87 39.09 41.32 18,579,896 +0.45(+1.09%)
Feb 06, 2008 41.78 43.52 40.72 40.88 10,349,775 -0.53(-1.27%)
Feb 05, 2008 41.84 43.11 41.21 41.40 9,971,867 -2.02(-4.65%)
Feb 04, 2008 45.82 45.83 43.03 43.43 11,830,564 -3.56(-7.58%)
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.