Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 41.14 41.39 40.17 40.51 17,749,764 -0.47(-1.14%)
Apr 29, 2008 41.04 41.85 40.43 40.98 8,242,903 -0.16(-0.39%)
Apr 28, 2008 39.13 41.72 38.44 41.14 16,379,765 +2.22(+5.72%)
Apr 25, 2008 37.69 39.06 37.25 38.91 8,548,165 +1.88(+5.08%)
Apr 24, 2008 35.07 37.22 35.06 37.03 8,547,386 +1.90(+5.41%)
Apr 23, 2008 35.66 35.77 34.41 35.13 9,416,133 -0.32(-0.89%)
Apr 22, 2008 36.34 36.57 35.13 35.45 8,933,944 -1.13(-3.09%)
Apr 21, 2008 35.82 36.99 35.77 36.58 11,180,919 +0.50(+1.38%)
Apr 18, 2008 38.19 38.98 35.79 36.08 20,147,548 -1.17(-3.14%)
Apr 17, 2008 35.09 37.76 34.73 37.25 15,305,524 +1.90(+5.38%)
Apr 16, 2008 36.11 36.21 35.08 35.35 14,401,811 +0.21(+0.61%)
Apr 15, 2008 36.19 37.30 35.07 35.14 12,705,061 -0.88(-2.44%)
Apr 14, 2008 36.50 36.69 35.57 36.01 10,298,024 -0.90(-2.44%)
Apr 11, 2008 36.78 38.25 36.60 36.92 11,720,416 -1.01(-2.66%)
Apr 10, 2008 37.99 38.75 37.23 37.93 12,782,526 -0.77(-1.99%)
Apr 09, 2008 40.83 40.89 38.30 38.70 13,080,930 -2.20(-5.38%)
Apr 08, 2008 39.97 41.27 39.55 40.90 8,348,301 +0.34(+0.85%)
Apr 07, 2008 39.74 42.02 39.52 40.55 11,392,683 +1.37(+3.49%)
Apr 04, 2008 40.13 40.70 38.92 39.19 10,366,836 -1.31(-3.25%)
Apr 03, 2008 39.32 40.65 39.04 40.50 10,002,278 -0.15(-0.36%)
Apr 02, 2008 41.02 42.04 40.13 40.65 9,339,036 -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.