Skip to main content

Capital One Financial (NY: COF )

145.85 +1.34 (+0.93%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 14.18 15.05 13.38 13.38 23,790,582 -0.59(-4.23%)
Apr 29, 2009 13.30 14.09 13.09 13.98 18,711,818 +0.73(+5.49%)
Apr 28, 2009 12.99 13.54 12.56 13.25 25,202,168 -0.14(-1.02%)
Apr 27, 2009 14.63 14.99 13.19 13.38 28,349,866 -1.82(-11.99%)
Apr 24, 2009 13.64 15.58 12.94 15.21 40,718,652 +1.67(+12.34%)
Apr 23, 2009 11.66 13.81 11.59 13.54 40,936,920 +2.04(+17.73%)
Apr 22, 2009 11.13 12.95 10.91 11.50 42,927,900 -0.59(-4.89%)
Apr 21, 2009 10.04 12.25 10.00 12.09 33,320,292 +1.39(+13.00%)
Apr 20, 2009 13.18 13.19 10.62 10.70 30,080,634 -3.57(-25.04%)
Apr 17, 2009 13.92 14.79 13.71 14.27 21,469,518 -0.01(-0.06%)
Apr 16, 2009 13.42 14.87 12.96 14.28 25,169,050 +0.43(+3.12%)
Apr 15, 2009 12.83 13.98 12.23 13.85 34,591,168 +0.20(+1.46%)
Apr 14, 2009 14.82 15.89 13.49 13.65 25,303,418 -1.70(-11.05%)
Apr 13, 2009 13.37 15.58 13.37 15.34 31,181,296 +1.38(+9.91%)
Apr 09, 2009 12.15 14.56 12.04 13.96 37,055,960 +2.92(+26.43%)
Apr 08, 2009 10.36 11.19 10.28 11.04 15,038,892 +0.80(+7.81%)
Apr 07, 2009 9.859 10.84 9.819 10.24 13,791,348 -0.01(-0.08%)
Apr 06, 2009 10.59 10.88 10.04 10.25 16,941,938 -0.80(-7.24%)
Apr 03, 2009 10.13 11.15 9.795 11.05 20,505,798 +0.54(+5.17%)
Apr 02, 2009 11.19 11.29 9.931 10.51 22,318,574 +0.14(+1.31%)
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.