Skip to main content

Capital One Financial (NY: COF )

150.03 +4.60 (+3.16%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 28.24 28.80 27.71 28.44 9,289,720 +0.35(+1.25%)
Sep 29, 2009 29.27 29.35 28.02 28.09 8,380,359 -0.77(-2.67%)
Sep 28, 2009 28.09 29.22 27.59 28.86 7,590,148 +0.89(+3.19%)
Sep 25, 2009 28.35 28.65 27.57 27.97 9,144,335 -0.53(-1.87%)
Sep 24, 2009 29.06 29.17 28.06 28.50 6,770,041 -0.39(-1.35%)
Sep 23, 2009 29.74 29.83 28.80 28.89 6,597,935 -0.74(-2.50%)
Sep 22, 2009 29.25 29.97 29.07 29.63 8,178,558 +1.96(+7.08%)
Sep 21, 2009 29.49 29.72 27.64 27.67 9,014,092 -2.17(-7.28%)
Sep 18, 2009 30.49 30.57 29.64 29.85 11,065,844 -0.44(-1.45%)
Sep 17, 2009 30.77 31.60 30.20 30.29 10,274,375 +0.52(+1.74%)
Sep 16, 2009 30.13 31.24 29.55 29.77 14,656,013 -0.02(-0.05%)
Sep 15, 2009 30.36 30.36 28.98 29.78 15,126,664 -0.72(-2.35%)
Sep 14, 2009 29.85 30.53 29.13 30.50 8,337,836 +0.27(+0.90%)
Sep 11, 2009 30.44 30.68 29.85 30.23 6,182,077 -0.15(-0.50%)
Sep 10, 2009 29.86 30.44 29.13 30.38 9,104,494 +0.56(+1.87%)
Sep 09, 2009 29.01 30.06 28.38 29.82 11,552,815 +1.62(+5.73%)
Sep 08, 2009 28.47 28.73 27.66 28.21 6,589,483 +0.17(+0.60%)
Sep 04, 2009 27.80 28.23 27.59 28.04 5,588,877 +0.29(+1.06%)
Sep 03, 2009 27.69 28.08 27.31 27.75 7,528,220 +0.41(+1.51%)
Sep 02, 2009 27.99 28.18 27.27 27.33 11,753,416 -0.58(-2.08%)
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.