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 (%)
Apr 30, 2008 41.15 41.39 40.17 40.51 17,747,492 -0.47(-1.14%)
Apr 29, 2008 41.05 41.86 40.44 40.98 8,241,848 -0.16(-0.39%)
Apr 28, 2008 39.14 41.72 38.44 41.14 16,377,668 +2.22(+5.72%)
Apr 25, 2008 37.69 39.06 37.25 38.92 8,547,071 +1.88(+5.08%)
Apr 24, 2008 35.08 37.23 35.06 37.04 8,546,291 +1.90(+5.41%)
Apr 23, 2008 35.67 35.77 34.41 35.14 9,414,927 -0.32(-0.89%)
Apr 22, 2008 36.35 36.58 35.13 35.45 8,932,800 -1.13(-3.09%)
Apr 21, 2008 35.82 36.99 35.77 36.59 11,179,487 +0.50(+1.38%)
Apr 18, 2008 38.19 38.99 35.79 36.09 20,144,968 -1.17(-3.14%)
Apr 17, 2008 35.09 37.76 34.74 37.26 15,303,565 +1.90(+5.38%)
Apr 16, 2008 36.11 36.22 35.09 35.35 14,399,967 +0.21(+0.61%)
Apr 15, 2008 36.20 37.30 35.08 35.14 12,703,434 -0.88(-2.44%)
Apr 14, 2008 36.51 36.69 35.58 36.02 10,296,706 -0.90(-2.44%)
Apr 11, 2008 36.78 38.26 36.60 36.92 11,718,915 -1.01(-2.66%)
Apr 10, 2008 37.99 38.76 37.23 37.93 12,780,889 -0.77(-1.99%)
Apr 09, 2008 40.84 40.90 38.30 38.70 13,079,256 -2.20(-5.38%)
Apr 08, 2008 39.98 41.28 39.56 40.90 8,347,233 +0.34(+0.85%)
Apr 07, 2008 39.75 42.03 39.52 40.56 11,391,225 +1.37(+3.49%)
Apr 04, 2008 40.14 40.71 38.92 39.19 10,365,508 -1.31(-3.25%)
Apr 03, 2008 39.33 40.66 39.05 40.51 10,000,997 -0.15(-0.36%)
Apr 02, 2008 41.03 42.04 40.14 40.65 9,337,840 -0.23(-0.56%)
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.