Skip to main content

Capital One Financial (NY: COF )

148.06 +3.55 (+2.46%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 40.54 44.69 39.37 43.68 19,784,742 +2.42(+5.85%)
Jan 30, 2008 41.13 43.29 40.06 41.26 16,276,185 -0.07(-0.17%)
Jan 29, 2008 40.22 41.82 39.50 41.34 12,230,616 +1.39(+3.48%)
Jan 28, 2008 37.17 40.02 35.84 39.94 13,553,923 +2.75(+7.40%)
Jan 25, 2008 38.69 39.42 36.39 37.19 16,564,333 -0.99(-2.60%)
Jan 24, 2008 37.59 39.78 35.37 38.18 23,533,960 +2.84(+8.03%)
Jan 23, 2008 31.00 35.76 30.06 35.35 20,799,192 +3.51(+11.03%)
Jan 22, 2008 29.92 33.08 29.92 31.84 15,818,329 +0.10(+0.33%)
Jan 21, 2008 33.13 34.19 31.33 31.73 0 +0.00(+0.00%)
Jan 18, 2008 33.13 34.19 31.33 31.73 15,544,665 -1.10(-3.36%)
Jan 17, 2008 34.52 35.19 32.44 32.84 16,018,391 -1.98(-5.70%)
Jan 16, 2008 33.44 35.49 32.87 34.82 15,785,392 +1.23(+3.67%)
Jan 15, 2008 33.04 33.89 32.87 33.59 16,252,049 -0.86(-2.48%)
Jan 14, 2008 34.27 34.79 32.63 34.44 9,459,926 +0.38(+1.13%)
Jan 11, 2008 32.62 34.71 32.48 34.06 16,619,844 -0.26(-0.77%)
Jan 10, 2008 32.32 35.39 31.07 34.32 33,755,780 -0.34(-0.99%)
Jan 09, 2008 34.40 35.08 32.97 34.67 13,438,801 +0.13(+0.37%)
Jan 08, 2008 37.73 38.18 34.07 34.54 12,666,078 -2.93(-7.81%)
Jan 07, 2008 36.91 38.40 36.15 37.47 7,847,147 +0.70(+1.91%)
Jan 04, 2008 36.59 36.97 35.76 36.76 6,973,275 -0.56(-1.50%)
Jan 03, 2008 38.18 38.37 36.99 37.32 4,392,881 -0.54(-1.44%)
Jan 02, 2008 38.19 39.00 36.91 37.87 7,064,064 +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.