Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 34.98 35.96 34.73 35.29 0 +0.00(+0.00%)
Aug 28, 2008 34.40 35.47 34.00 35.29 9,681,544 +1.24(+3.64%)
Aug 27, 2008 33.40 34.17 32.87 34.05 5,024,675 +0.61(+1.82%)
Aug 26, 2008 33.21 33.70 32.60 33.45 8,604,274 +0.13(+0.38%)
Aug 25, 2008 33.28 33.91 33.05 33.32 7,352,154 -0.54(-1.61%)
Aug 22, 2008 34.13 34.22 32.57 33.86 0 +0.90(+2.74%)
Aug 21, 2008 31.98 33.17 31.78 32.96 8,177,279 -0.06(-0.17%)
Aug 20, 2008 32.42 33.13 31.35 33.01 9,782,682 +0.75(+2.33%)
Aug 19, 2008 32.77 32.83 31.63 32.26 10,382,425 -1.15(-3.45%)
Aug 18, 2008 34.88 35.15 33.23 33.41 10,010,873 -1.73(-4.91%)
Aug 15, 2008 33.65 35.17 33.65 35.14 0 +1.73(+5.19%)
Aug 14, 2008 32.21 33.84 32.07 33.41 9,047,239 +0.79(+2.43%)
Aug 13, 2008 33.95 33.98 32.38 32.61 13,351,703 -1.90(-5.49%)
Aug 12, 2008 36.29 36.74 34.16 34.51 13,946,792 -2.27(-6.17%)
Aug 11, 2008 34.49 37.64 34.27 36.78 17,025,732 +2.09(+6.02%)
Aug 08, 2008 33.10 35.20 32.44 34.69 21,096,202 +1.11(+3.31%)
Aug 07, 2008 34.68 36.12 32.83 33.58 23,375,900 -2.41(-6.69%)
Aug 06, 2008 35.26 36.72 34.41 35.99 16,676,973 -0.18(-0.49%)
Aug 05, 2008 32.71 36.51 32.62 36.16 17,362,354 +3.74(+11.54%)
Aug 04, 2008 32.93 33.29 31.51 32.42 9,046,471 -0.77(-2.31%)
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.