Capital One Financial (NY: COF )

149.16 USD -6.70 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 33.51 36.30 33.51 34.41 3,513,138 -0.21(-0.61%)
Nov 26, 2008 32.66 34.85 31.87 34.62 7,799,875 +0.92(+2.73%)
Nov 25, 2008 33.57 35.25 33.00 33.70 16,226,532 +1.95(+6.14%)
Nov 24, 2008 27.70 32.49 26.23 31.75 12,006,788 +4.92(+18.34%)
Nov 21, 2008 26.35 27.20 23.28 26.83 13,937,102 +1.64(+6.51%)
Nov 20, 2008 25.66 28.95 24.85 25.19 13,772,779 -1.31(-4.94%)
Nov 19, 2008 28.68 29.00 26.20 26.50 11,354,568 -2.75(-9.40%)
Nov 18, 2008 30.07 31.02 26.87 29.25 11,656,856 -0.62(-2.08%)
Nov 17, 2008 30.02 31.27 29.27 29.87 8,861,176 -1.32(-4.23%)
Nov 14, 2008 32.54 34.98 31.11 31.19 0 -2.37(-7.06%)
Nov 13, 2008 30.20 34.65 28.98 33.56 19,028,012 +3.52(+11.72%)
Nov 12, 2008 30.45 32.00 29.52 30.04 9,614,780 -2.01(-6.27%)
Nov 11, 2008 31.97 33.59 30.34 32.05 8,514,329 -0.51(-1.57%)
Nov 10, 2008 35.72 35.72 31.85 32.56 6,773,944 -2.00(-5.79%)
Nov 07, 2008 35.39 35.91 33.51 34.56 0 -0.24(-0.69%)
Nov 06, 2008 37.45 38.50 34.19 34.80 12,139,833 -3.43(-8.97%)
Nov 05, 2008 41.56 42.65 38.00 38.23 7,948,166 -4.59(-10.72%)
Nov 04, 2008 40.01 42.99 40.01 42.82 6,637,430 +3.20(+8.08%)
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.