Capital One Financial (NY: COF )

141.90 USD -1.46 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 35.48 36.19 34.81 35.73 7,393,949 +0.44(+1.25%)
Sep 29, 2009 36.78 36.88 35.20 35.29 6,670,163 -0.97(-2.68%)
Sep 28, 2009 35.29 36.71 34.66 36.26 6,041,212 +1.12(+3.19%)
Sep 25, 2009 35.62 36.00 34.64 35.14 7,278,233 -0.67(-1.87%)
Sep 24, 2009 36.51 36.65 35.25 35.81 5,388,466 -0.49(-1.35%)
Sep 23, 2009 37.36 37.48 36.18 36.30 5,251,482 -0.93(-2.50%)
Sep 22, 2009 36.75 37.65 36.52 37.23 6,509,544 +2.46(+7.08%)
Sep 21, 2009 37.05 37.34 34.73 34.77 7,174,569 -2.73(-7.28%)
Sep 18, 2009 38.31 38.41 37.24 37.50 8,807,616 -0.55(-1.45%)
Sep 17, 2009 38.66 39.70 37.94 38.05 8,177,663 +0.65(+1.74%)
Sep 16, 2009 37.86 39.25 37.13 37.40 11,665,132 -0.02(-0.05%)
Sep 15, 2009 38.14 38.14 36.41 37.42 12,039,736 -0.90(-2.35%)
Sep 14, 2009 37.50 38.36 36.60 38.32 6,636,318 +0.34(+0.90%)
Sep 11, 2009 38.25 38.54 37.50 37.98 4,920,489 -0.19(-0.50%)
Sep 10, 2009 37.52 38.25 36.60 38.17 7,246,522 +0.70(+1.87%)
Sep 09, 2009 36.45 37.77 35.66 37.47 9,195,210 +2.03(+5.73%)
Sep 08, 2009 35.77 36.10 34.75 35.44 5,244,755 +0.21(+0.60%)
Sep 04, 2009 34.93 35.47 34.67 35.23 4,448,344 +0.37(+1.06%)
Sep 03, 2009 34.79 35.28 34.31 34.86 5,991,922 +0.52(+1.51%)
Sep 02, 2009 35.17 35.40 34.26 34.34 9,354,874 -0.73(-2.08%)
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.