Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 27.50 29.79 27.50 28.24 4,280,483 -0.17(-0.61%)
Nov 26, 2008 26.81 28.60 26.16 28.41 9,503,536 +0.76(+2.73%)
Nov 25, 2008 27.55 28.93 27.08 27.66 19,770,758 +1.60(+6.14%)
Nov 24, 2008 22.73 26.67 21.53 26.06 14,629,330 +4.04(+18.34%)
Nov 21, 2008 21.63 22.32 19.11 22.02 16,981,266 +1.35(+6.51%)
Nov 20, 2008 21.06 23.76 20.40 20.67 16,781,052 -1.08(-4.94%)
Nov 19, 2008 23.54 23.80 21.50 21.75 13,834,651 -2.26(-9.40%)
Nov 18, 2008 24.68 25.46 22.05 24.01 14,202,965 -0.51(-2.08%)
Nov 17, 2008 24.64 25.66 24.02 24.52 10,796,648 -1.08(-4.23%)
Nov 14, 2008 26.71 28.71 25.53 25.60 0 -1.95(-7.06%)
Nov 13, 2008 24.79 28.44 23.78 27.54 23,184,142 +2.89(+11.72%)
Nov 12, 2008 24.99 26.26 24.23 24.65 11,714,856 -1.65(-6.27%)
Nov 11, 2008 26.24 27.57 24.90 26.30 10,374,042 -0.42(-1.57%)
Nov 10, 2008 29.32 29.32 26.14 26.72 8,253,520 -1.64(-5.79%)
Nov 07, 2008 29.05 29.47 27.50 28.36 0 -0.20(-0.69%)
Nov 06, 2008 30.74 31.60 28.06 28.56 14,791,435 -2.82(-8.97%)
Nov 05, 2008 34.11 35.00 31.19 31.38 9,684,217 -3.77(-10.72%)
Nov 04, 2008 32.84 35.28 32.84 35.14 8,087,188 +2.63(+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.