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 (%)
Jul 31, 2009 24.23 25.01 24.11 24.55 8,736,514 +0.23(+0.95%)
Jul 30, 2009 24.30 25.29 24.07 24.32 12,936,081 +0.56(+2.36%)
Jul 29, 2009 23.53 24.18 23.36 23.76 9,023,792 +0.02(+0.10%)
Jul 28, 2009 23.65 24.25 23.45 23.73 11,633,435 -0.22(-0.90%)
Jul 27, 2009 24.29 24.63 23.64 23.95 14,918,226 -0.10(-0.40%)
Jul 24, 2009 21.24 24.46 21.11 24.05 30,185,874 +1.79(+8.05%)
Jul 23, 2009 21.24 22.54 21.11 22.26 12,539,835 +1.09(+5.14%)
Jul 22, 2009 20.62 21.38 20.55 21.17 9,154,972 +0.13(+0.61%)
Jul 21, 2009 21.62 21.75 20.76 21.04 8,782,916 -0.32(-1.50%)
Jul 20, 2009 21.31 21.87 21.12 21.36 10,406,006 +0.17(+0.79%)
Jul 17, 2009 21.22 21.64 21.01 21.19 11,123,666 -0.34(-1.56%)
Jul 16, 2009 20.27 21.70 20.16 21.53 18,949,522 +0.86(+4.18%)
Jul 15, 2009 19.23 21.08 19.19 20.66 25,947,674 +2.18(+11.81%)
Jul 14, 2009 17.51 18.62 17.03 18.48 19,147,726 +1.00(+5.72%)
Jul 13, 2009 16.81 17.57 16.58 17.48 11,535,954 +0.98(+5.96%)
Jul 10, 2009 16.60 16.78 16.25 16.50 8,804,734 -0.46(-2.69%)
Jul 09, 2009 16.70 17.24 16.55 16.95 10,380,075 +0.50(+3.06%)
Jul 08, 2009 16.49 16.73 15.78 16.45 16,885,024 +0.08(+0.49%)
Jul 07, 2009 16.63 16.88 16.34 16.37 9,469,629 -0.41(-2.43%)
Jul 06, 2009 16.58 17.20 16.42 16.78 9,351,496 +0.15(+0.91%)
Jul 02, 2009 17.16 17.35 16.63 16.63 8,300,006 -0.86(-4.94%)
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.