Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 39.00 40.14 38.38 39.36 6,645,803 +0.18(+0.47%)
Mar 28, 2008 40.71 41.08 38.86 39.18 8,242,325 -1.18(-2.93%)
Mar 27, 2008 41.43 41.97 39.85 40.36 10,304,265 -0.62(-1.52%)
Mar 26, 2008 41.53 41.97 40.78 40.98 11,112,587 -1.44(-3.39%)
Mar 25, 2008 42.23 43.19 40.79 42.42 12,920,025 -1.04(-2.39%)
Mar 24, 2008 43.43 45.93 42.47 43.46 13,262,680 +0.88(+2.07%)
Mar 21, 2008 39.52 43.14 39.52 42.58 16,899,528 +0.00(+0.00%)
Mar 20, 2008 39.52 43.14 39.52 42.58 16,899,528 +3.03(+7.66%)
Mar 19, 2008 41.30 43.55 39.19 39.55 15,245,285 -1.62(-3.94%)
Mar 18, 2008 39.35 41.25 38.65 41.18 17,536,994 +3.22(+8.49%)
Mar 17, 2008 35.33 38.76 35.27 37.95 15,250,945 -0.32(-0.84%)
Mar 14, 2008 40.01 40.97 37.51 38.27 14,094,725 -1.34(-3.39%)
Mar 13, 2008 37.19 40.11 36.55 39.62 21,546,818 +1.51(+3.97%)
Mar 12, 2008 37.08 40.59 37.08 38.10 22,166,484 +0.74(+1.99%)
Mar 11, 2008 35.87 37.39 34.06 37.36 18,076,814 +4.37(+13.23%)
Mar 10, 2008 34.78 34.95 32.59 32.99 10,828,563 -1.68(-4.84%)
Mar 07, 2008 33.65 35.52 33.35 34.67 12,319,494 +0.69(+2.02%)
Mar 06, 2008 34.95 35.23 33.86 33.99 10,040,341 -1.46(-4.11%)
Mar 05, 2008 36.63 37.29 35.18 35.44 9,200,517 -0.88(-2.42%)
Mar 04, 2008 35.69 36.73 34.51 36.32 14,476,599 +0.36(+1.00%)
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.