Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 23.76 24.96 23.73 24.62 5,646,879 +0.80(+3.34%)
Dec 30, 2008 22.98 23.92 22.49 23.82 3,934,132 +1.20(+5.29%)
Dec 29, 2008 22.62 22.99 22.29 22.62 3,621,677 -0.13(-0.58%)
Dec 26, 2008 23.13 23.15 22.38 22.76 0 +0.06(+0.27%)
Dec 24, 2008 22.68 22.79 22.19 22.69 1,390,044 +0.31(+1.38%)
Dec 23, 2008 23.54 23.54 22.19 22.38 4,431,792 -0.73(-3.14%)
Dec 22, 2008 23.87 24.18 22.90 23.11 8,546,622 -0.80(-3.33%)
Dec 19, 2008 23.25 24.24 22.24 23.91 13,064,796 +0.93(+4.07%)
Dec 18, 2008 22.94 23.47 22.53 22.97 9,358,694 +0.22(+0.98%)
Dec 17, 2008 22.27 23.06 21.69 22.75 9,789,141 +0.01(+0.03%)
Dec 16, 2008 20.67 22.88 20.24 22.74 11,207,341 +2.59(+12.83%)
Dec 15, 2008 21.47 21.77 19.90 20.15 12,486,520 -1.55(-7.15%)
Dec 12, 2008 20.33 22.22 20.26 21.71 0 +0.21(+0.97%)
Dec 11, 2008 24.18 24.54 21.35 21.50 14,837,328 -3.27(-13.19%)
Dec 10, 2008 25.47 25.74 23.91 24.76 7,792,849 -0.62(-2.43%)
Dec 09, 2008 25.84 26.83 25.17 25.38 8,676,350 -1.12(-4.22%)
Dec 08, 2008 26.24 26.63 24.78 26.50 8,969,325 +1.24(+4.92%)
Dec 05, 2008 22.86 25.31 22.52 25.26 0 +1.34(+5.58%)
Dec 04, 2008 23.74 25.49 23.36 23.92 8,902,853 -0.46(-1.90%)
Dec 03, 2008 22.58 24.47 21.67 24.38 11,249,159 +1.78(+7.85%)
Dec 02, 2008 21.00 22.73 20.06 22.61 14,834,447 +1.67(+7.96%)
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.