Capital One Financial (NY: COF )

168.38 USD +2.37 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 48.39 48.91 47.63 48.12 7,484,597 -0.46(-0.95%)
May 29, 2008 48.51 49.10 47.74 48.58 6,598,443 +0.06(+0.12%)
May 28, 2008 48.89 49.12 47.39 48.52 7,414,992 -0.07(-0.14%)
May 27, 2008 47.48 49.04 47.48 48.59 6,126,642 +1.12(+2.36%)
May 26, 2008 48.42 48.48 47.23 47.47 0 +0.00(+0.00%)
May 23, 2008 48.42 48.48 47.23 47.47 6,041,884 -1.45(-2.96%)
May 22, 2008 47.95 49.42 47.35 48.92 5,868,611 +0.94(+1.96%)
May 21, 2008 49.75 50.36 47.78 47.98 8,522,826 -1.78(-3.58%)
May 20, 2008 50.85 50.85 49.20 49.76 10,791,168 -1.95(-3.77%)
May 19, 2008 51.77 53.77 51.42 51.71 5,923,761 +0.06(+0.12%)
May 16, 2008 52.69 52.73 50.91 51.65 6,029,321 -1.05(-1.99%)
May 15, 2008 51.17 52.88 51.01 52.70 7,547,465 +1.45(+2.83%)
May 14, 2008 52.09 52.50 51.07 51.25 5,831,259 -0.50(-0.97%)
May 13, 2008 53.31 53.74 51.51 51.75 8,201,156 -2.17(-4.02%)
May 12, 2008 53.12 54.35 52.46 53.92 5,506,200 +1.01(+1.91%)
May 09, 2008 53.27 54.38 52.58 52.91 5,821,035 -0.85(-1.58%)
May 08, 2008 54.29 54.38 52.68 53.76 6,369,623 -0.44(-0.81%)
May 07, 2008 56.10 56.50 53.96 54.20 8,635,128 -1.76(-3.15%)
May 06, 2008 54.36 56.99 53.80 55.96 6,971,581 +0.56(+1.01%)
May 05, 2008 54.53 56.75 54.50 55.40 5,162,140 +0.17(+0.31%)
May 02, 2008 56.80 57.68 54.67 55.23 9,957,486 -0.59(-1.06%)
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.