Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 40.53 44.69 39.36 43.67 19,787,274 +2.41(+5.85%)
Jan 30, 2008 41.12 43.28 40.05 41.26 16,278,268 -0.07(-0.17%)
Jan 29, 2008 40.22 41.82 39.50 41.33 12,232,182 +1.39(+3.48%)
Jan 28, 2008 37.16 40.01 35.84 39.94 13,555,658 +2.75(+7.40%)
Jan 25, 2008 38.68 39.41 36.38 37.19 16,566,453 -0.99(-2.60%)
Jan 24, 2008 37.58 39.78 35.37 38.18 23,536,972 +2.84(+8.03%)
Jan 23, 2008 31.00 35.76 30.06 35.34 20,801,854 +3.51(+11.03%)
Jan 22, 2008 29.91 33.08 29.91 31.83 15,820,354 +0.10(+0.33%)
Jan 21, 2008 33.13 34.18 31.33 31.73 0 +0.00(+0.00%)
Jan 18, 2008 33.13 34.18 31.33 31.73 15,546,655 -1.10(-3.36%)
Jan 17, 2008 34.52 35.18 32.43 32.83 16,020,441 -1.98(-5.70%)
Jan 16, 2008 33.44 35.49 32.87 34.81 15,787,413 +1.23(+3.67%)
Jan 15, 2008 33.04 33.89 32.86 33.58 16,254,129 -0.86(-2.48%)
Jan 14, 2008 34.27 34.79 32.62 34.44 9,461,137 +0.38(+1.13%)
Jan 11, 2008 32.61 34.71 32.47 34.05 16,621,971 -0.26(-0.77%)
Jan 10, 2008 32.32 35.38 31.06 34.32 33,760,100 -0.34(-0.99%)
Jan 09, 2008 34.40 35.08 32.97 34.66 13,440,521 +0.13(+0.37%)
Jan 08, 2008 37.72 38.18 34.06 34.53 12,667,699 -2.93(-7.81%)
Jan 07, 2008 36.91 38.40 36.14 37.46 7,848,152 +0.70(+1.91%)
Jan 04, 2008 36.59 36.96 35.76 36.76 6,974,168 -0.56(-1.50%)
Jan 03, 2008 38.17 38.36 36.99 37.32 4,393,443 -0.54(-1.44%)
Jan 02, 2008 38.19 39.00 36.91 37.86 7,064,968 +0.07(+0.19%)
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.