Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 31.80 31.90 30.32 30.40 13,632,434 -0.24(-0.78%)
Jun 27, 2008 30.81 31.20 29.84 30.64 15,151,838 -0.27(-0.88%)
Jun 26, 2008 31.60 31.72 30.79 30.91 18,281,940 -1.98(-6.03%)
Jun 25, 2008 32.90 34.79 32.16 32.89 16,141,890 +0.12(+0.37%)
Jun 24, 2008 31.43 33.51 31.22 32.77 12,307,504 +1.17(+3.69%)
Jun 23, 2008 32.79 33.07 31.16 31.60 14,674,699 -1.10(-3.37%)
Jun 20, 2008 32.81 33.83 32.44 32.71 14,149,834 -0.78(-2.34%)
Jun 19, 2008 33.79 34.15 32.39 33.49 13,964,431 -0.38(-1.13%)
Jun 18, 2008 34.44 34.57 32.71 33.87 20,434,560 -1.21(-3.44%)
Jun 17, 2008 36.92 37.05 35.07 35.08 11,753,771 -1.42(-3.88%)
Jun 16, 2008 35.44 37.32 34.98 36.50 11,616,939 +0.82(+2.29%)
Jun 13, 2008 35.48 35.91 34.28 35.68 9,984,823 +0.85(+2.43%)
Jun 12, 2008 34.35 36.01 34.29 34.83 9,594,402 +0.83(+2.45%)
Jun 11, 2008 35.45 35.50 33.86 34.00 10,466,475 -1.25(-3.54%)
Jun 10, 2008 35.77 36.07 34.79 35.25 11,481,174 -0.29(-0.81%)
Jun 09, 2008 36.94 38.14 35.12 35.54 15,822,074 -1.37(-3.71%)
Jun 06, 2008 38.62 38.62 36.73 36.91 13,919,597 -2.77(-6.99%)
Jun 05, 2008 38.02 39.90 37.77 39.68 13,063,471 +1.95(+5.17%)
Jun 04, 2008 37.21 39.04 37.15 37.73 10,633,671 +0.24(+0.64%)
Jun 03, 2008 37.69 38.21 36.76 37.49 11,015,096 +0.26(+0.69%)
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.