Skip to main content

Capital One Financial (NY: COF )

148.44 +3.93 (+2.72%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 30.67 30.66 30.66 30.66 3,394,656 +0.07(+0.24%)
Dec 30, 2009 30.59 30.70 30.31 30.58 2,226,725 -0.21(-0.68%)
Dec 29, 2009 30.96 31.22 30.75 30.79 2,702,222 -0.02(-0.08%)
Dec 28, 2009 31.28 31.37 30.69 30.82 2,368,104 -0.28(-0.90%)
Dec 24, 2009 30.58 31.34 30.48 31.10 2,020,725 +0.53(+1.73%)
Dec 23, 2009 30.89 31.06 30.35 30.57 3,850,488 -0.27(-0.88%)
Dec 22, 2009 31.28 31.37 30.78 30.84 4,190,274 -0.47(-1.51%)
Dec 21, 2009 31.82 31.95 31.30 31.31 5,029,587 -0.27(-0.86%)
Dec 18, 2009 31.02 31.59 30.85 31.58 11,645,013 +0.76(+2.46%)
Dec 17, 2009 31.90 32.06 30.75 30.82 8,535,609 -1.58(-4.86%)
Dec 16, 2009 32.26 32.61 32.02 32.40 5,860,114 +0.34(+1.07%)
Dec 15, 2009 32.37 32.78 31.86 32.06 7,369,513 -0.77(-2.34%)
Dec 14, 2009 32.41 32.95 32.41 32.82 6,113,469 +0.52(+1.61%)
Dec 11, 2009 31.10 32.37 31.06 32.30 8,366,203 +1.34(+4.34%)
Dec 10, 2009 30.94 31.48 30.73 30.96 6,271,025 +0.09(+0.28%)
Dec 09, 2009 30.06 31.01 29.97 30.87 7,851,272 +0.81(+2.69%)
Dec 08, 2009 29.59 30.17 29.57 30.06 6,951,990 +0.10(+0.35%)
Dec 07, 2009 30.77 30.89 29.73 29.96 7,594,426 -0.36(-1.19%)
Dec 04, 2009 30.29 30.61 29.62 30.32 14,963,169 +0.80(+2.71%)
Dec 03, 2009 30.89 31.18 29.30 29.52 11,937,113 -1.14(-3.73%)
Dec 02, 2009 30.36 31.00 30.08 30.66 6,584,356 +0.21(+0.68%)
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.