Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 14.06 14.92 13.27 13.27 23,993,590 -0.59(-4.23%)
Apr 29, 2009 13.18 13.97 12.98 13.86 18,871,490 +0.72(+5.49%)
Apr 28, 2009 12.88 13.42 12.46 13.14 25,417,222 -0.13(-1.02%)
Apr 27, 2009 14.51 14.87 13.08 13.27 28,591,778 -1.81(-11.99%)
Apr 24, 2009 13.53 15.45 12.83 15.08 41,066,108 +1.66(+12.34%)
Apr 23, 2009 11.56 13.69 11.50 13.42 41,286,240 +2.02(+17.73%)
Apr 22, 2009 11.04 12.84 10.82 11.40 43,294,212 -0.59(-4.89%)
Apr 21, 2009 9.958 12.15 9.918 11.99 33,604,616 +1.38(+13.00%)
Apr 20, 2009 13.07 13.08 10.53 10.61 30,337,316 -3.54(-25.04%)
Apr 17, 2009 13.80 14.67 13.60 14.15 21,652,720 -0.01(-0.06%)
Apr 16, 2009 13.30 14.75 12.85 14.16 25,383,822 +0.43(+3.12%)
Apr 15, 2009 12.72 13.86 12.12 13.73 34,886,336 +0.20(+1.47%)
Apr 14, 2009 14.69 15.75 13.37 13.53 25,519,336 -1.68(-11.05%)
Apr 13, 2009 13.26 15.45 13.26 15.21 31,447,370 +1.37(+9.91%)
Apr 09, 2009 12.05 14.44 11.94 13.84 37,372,164 +2.89(+26.43%)
Apr 08, 2009 10.27 11.09 10.20 10.95 15,167,221 +0.79(+7.81%)
Apr 07, 2009 9.775 10.75 9.736 10.16 13,909,031 -0.01(-0.08%)
Apr 06, 2009 10.50 10.79 9.958 10.16 17,086,506 -0.79(-7.24%)
Apr 03, 2009 10.04 11.06 9.712 10.96 20,680,776 +0.54(+5.17%)
Apr 02, 2009 11.09 11.19 9.847 10.42 22,509,022 +0.13(+1.31%)
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.