Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 23.76 24.97 23.73 24.62 5,646,156 +0.80(+3.34%)
Dec 30, 2008 22.98 23.92 22.49 23.82 3,933,628 +1.20(+5.29%)
Dec 29, 2008 22.63 22.99 22.30 22.63 3,621,213 -0.13(-0.58%)
Dec 26, 2008 23.13 23.15 22.38 22.76 0 +0.06(+0.27%)
Dec 24, 2008 22.68 22.80 22.19 22.70 1,389,866 +0.31(+1.38%)
Dec 23, 2008 23.54 23.54 22.19 22.39 4,431,224 -0.73(-3.14%)
Dec 22, 2008 23.88 24.19 22.91 23.11 8,545,527 -0.80(-3.33%)
Dec 19, 2008 23.25 24.24 22.24 23.91 13,063,122 +0.93(+4.07%)
Dec 18, 2008 22.94 23.48 22.53 22.97 9,357,495 +0.22(+0.98%)
Dec 17, 2008 22.27 23.07 21.69 22.75 9,787,887 +0.01(+0.03%)
Dec 16, 2008 20.67 22.88 20.24 22.74 11,205,905 +2.59(+12.83%)
Dec 15, 2008 21.48 21.77 19.90 20.16 12,484,920 -1.55(-7.15%)
Dec 12, 2008 20.33 22.22 20.26 21.71 0 +0.21(+0.97%)
Dec 11, 2008 24.18 24.54 21.35 21.50 14,835,428 -3.27(-13.19%)
Dec 10, 2008 25.48 25.75 23.92 24.77 7,791,851 -0.62(-2.43%)
Dec 09, 2008 25.85 26.83 25.17 25.38 8,675,239 -1.12(-4.22%)
Dec 08, 2008 26.25 26.63 24.78 26.50 8,968,176 +1.24(+4.92%)
Dec 05, 2008 22.87 25.31 22.53 25.26 0 +1.34(+5.58%)
Dec 04, 2008 23.74 25.49 23.36 23.92 8,901,713 -0.46(-1.90%)
Dec 03, 2008 22.58 24.47 21.67 24.39 11,247,718 +1.78(+7.85%)
Dec 02, 2008 21.00 22.74 20.06 22.61 14,832,547 +1.67(+7.96%)
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.