Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 28.73 29.78 28.62 29.68 8,514,540 +0.45(+1.52%)
Aug 28, 2009 29.56 29.56 28.82 29.23 5,976,076 +0.08(+0.27%)
Aug 27, 2009 28.97 29.24 28.67 29.15 5,960,170 +0.11(+0.38%)
Aug 26, 2009 28.73 29.28 28.37 29.04 8,253,376 +0.10(+0.33%)
Aug 25, 2009 29.33 29.37 28.71 28.94 9,771,954 -0.06(-0.22%)
Aug 24, 2009 29.92 30.20 28.94 29.01 11,896,541 -0.02(-0.08%)
Aug 21, 2009 28.40 29.11 25.80 29.03 11,175,688 +1.15(+4.11%)
Aug 20, 2009 27.41 27.95 27.16 27.89 9,485,116 +0.46(+1.68%)
Aug 19, 2009 27.56 27.82 27.14 27.42 12,201,454 -0.63(-2.24%)
Aug 18, 2009 27.37 28.14 27.12 28.05 10,068,590 +0.44(+1.59%)
Aug 17, 2009 27.04 28.09 26.74 27.61 18,388,698 -0.30(-1.08%)
Aug 14, 2009 27.86 28.21 27.15 27.92 10,331,934 -0.18(-0.62%)
Aug 13, 2009 27.61 28.12 27.10 28.09 13,282,324 +1.20(+4.47%)
Aug 12, 2009 26.17 26.96 25.92 26.89 11,068,378 +0.82(+3.14%)
Aug 11, 2009 26.78 26.99 25.68 26.07 13,309,513 -0.89(-3.31%)
Aug 10, 2009 26.93 27.89 26.80 26.96 14,926,313 -0.19(-0.70%)
Aug 07, 2009 26.18 27.52 25.94 27.15 17,059,296 +1.59(+6.23%)
Aug 06, 2009 25.36 26.39 24.61 25.56 18,173,714 +0.57(+2.29%)
Aug 05, 2009 24.96 25.17 23.82 24.99 16,651,140 +0.07(+0.29%)
Aug 04, 2009 24.63 25.31 24.32 24.92 10,009,369 -0.01(-0.03%)
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.