Capital One Financial (NY: COF )

150.19 USD +4.25 (+2.92%)
Streaming Delayed Price Updated: 10:47 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 12.06 13.25 11.91 12.05 0 -0.93(-7.16%)
Feb 26, 2009 13.36 15.10 12.51 12.98 36,311,799 +0.71(+5.79%)
Feb 25, 2009 11.09 12.99 10.06 12.27 40,993,691 +0.96(+8.49%)
Feb 24, 2009 8.700 11.57 8.680 11.31 27,077,470 +2.18(+23.88%)
Feb 23, 2009 10.45 10.55 9.080 9.130 16,768,867 -0.88(-8.79%)
Feb 20, 2009 8.780 10.35 8.500 10.01 0 +0.97(+10.73%)
Feb 19, 2009 11.22 11.53 8.920 9.040 25,585,482 -1.91(-17.44%)
Feb 18, 2009 10.47 11.09 9.570 10.95 24,198,508 +0.82(+8.09%)
Feb 17, 2009 11.55 11.82 9.690 10.13 27,048,026 -1.98(-16.35%)
Feb 13, 2009 12.23 12.65 11.55 12.11 0 -0.17(-1.38%)
Feb 12, 2009 12.77 13.25 11.45 12.28 20,010,987 -1.23(-9.10%)
Feb 11, 2009 13.10 13.60 12.83 13.51 10,727,740 +0.66(+5.14%)
Feb 10, 2009 14.75 14.96 12.63 12.85 20,049,379 -2.10(-14.05%)
Feb 09, 2009 14.49 15.67 14.12 14.95 12,107,065 +0.45(+3.10%)
Feb 06, 2009 14.25 15.46 14.14 14.50 0 +0.29(+2.04%)
Feb 05, 2009 14.36 15.11 13.76 14.21 17,875,778 -0.32(-2.20%)
Feb 04, 2009 15.49 15.78 14.34 14.53 13,989,927 -0.46(-3.07%)
Feb 03, 2009 16.87 17.10 14.82 14.99 26,009,277 -1.84(-10.93%)
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.