Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.387 10.07 9.019 9.787 21,844,420 +0.71(+7.84%)
Mar 30, 2009 10.95 10.95 8.907 9.075 25,308,238 -2.77(-23.36%)
Mar 26, 2009 11.79 12.12 10.98 11.84 22,651,140 +0.28(+2.42%)
Mar 25, 2009 11.15 11.68 10.56 11.56 24,067,670 +0.92(+8.64%)
Mar 24, 2009 10.44 11.55 10.16 10.64 20,847,896 -0.25(-2.28%)
Mar 23, 2009 10.05 10.89 10.00 10.89 25,327,890 +1.82(+20.11%)
Mar 20, 2009 9.795 9.875 8.659 9.067 24,729,660 -1.69(-15.69%)
Mar 19, 2009 11.39 11.97 9.763 10.75 22,397,612 -0.62(-5.48%)
Mar 18, 2009 10.23 11.53 9.603 11.38 34,288,584 +0.69(+6.43%)
Mar 17, 2009 9.979 10.69 9.651 10.69 17,145,854 +0.64(+6.36%)
Mar 16, 2009 10.56 11.21 10.01 10.05 33,611,420 +0.01(+0.08%)
Mar 13, 2009 10.72 10.73 9.195 10.04 0 -0.60(-5.64%)
Mar 12, 2009 8.611 10.98 8.372 10.64 33,749,656 +1.99(+23.01%)
Mar 11, 2009 7.996 8.883 7.516 8.651 29,654,190 +0.62(+7.66%)
Mar 10, 2009 7.980 8.156 7.156 8.036 31,386,704 +1.06(+15.12%)
Mar 09, 2009 6.357 7.732 6.237 6.980 25,818,532 +0.34(+5.05%)
Mar 06, 2009 7.388 7.468 6.381 6.645 0 -0.54(-7.56%)
Mar 05, 2009 7.836 8.348 6.940 7.188 22,374,714 -1.17(-13.97%)
Mar 04, 2009 8.627 9.595 7.292 8.356 22,144,048 +0.32(+3.98%)
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.