Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 33.71 35.50 33.35 34.53 11,937,478 -0.39(-1.11%)
Jul 30, 2008 34.82 36.55 33.45 34.91 21,688,710 +1.11(+3.27%)
Jul 29, 2008 33.81 33.82 30.43 33.81 12,372,904 +3.22(+10.54%)
Jul 28, 2008 32.17 32.98 30.44 30.58 10,119,232 -1.81(-5.58%)
Jul 25, 2008 33.11 33.40 31.34 32.39 14,477,352 -0.33(-1.01%)
Jul 24, 2008 35.83 36.08 32.33 32.72 16,877,132 -2.95(-8.28%)
Jul 23, 2008 34.64 38.09 33.56 35.67 20,983,082 +0.87(+2.49%)
Jul 22, 2008 32.73 34.89 31.51 34.81 26,303,430 +0.10(+0.29%)
Jul 21, 2008 35.19 36.83 34.44 34.71 17,448,328 -0.65(-1.84%)
Jul 18, 2008 34.67 35.42 33.47 35.36 20,855,148 +0.06(+0.16%)
Jul 17, 2008 32.00 36.49 32.00 35.30 41,701,224 +4.55(+14.81%)
Jul 16, 2008 28.47 31.00 27.47 30.75 22,837,350 +2.91(+10.46%)
Jul 15, 2008 28.56 29.58 25.42 27.84 37,425,740 -1.61(-5.46%)
Jul 14, 2008 32.52 32.57 29.30 29.45 17,969,570 -2.36(-7.42%)
Jul 11, 2008 32.40 33.73 31.02 31.80 18,161,252 -1.48(-4.44%)
Jul 10, 2008 32.25 33.97 31.78 33.28 14,783,272 +0.78(+2.41%)
Jul 09, 2008 34.11 34.55 32.43 32.50 14,658,282 -1.37(-4.04%)
Jul 08, 2008 30.43 34.03 30.13 33.87 19,199,430 +3.08(+9.99%)
Jul 07, 2008 32.25 32.82 29.75 30.79 15,634,896 -0.92(-2.89%)
Jul 04, 2008 32.41 32.89 31.35 31.71 5,546,756 +0.00(+0.00%)
Jul 03, 2008 32.41 32.89 31.35 31.71 5,546,756 -0.37(-1.16%)
Jul 02, 2008 33.14 33.95 32.00 32.08 12,222,325 -1.03(-3.11%)
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.