Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.78 13.91 12.40 12.67 0 -0.82(-6.11%)
Jan 29, 2009 15.54 15.83 13.40 13.49 19,742,100 -2.74(-16.90%)
Jan 28, 2009 15.41 16.63 14.82 16.23 23,548,676 +1.92(+13.41%)
Jan 27, 2009 15.06 15.17 13.82 14.31 16,553,980 -0.54(-3.61%)
Jan 26, 2009 15.34 15.92 14.59 14.85 15,155,581 -0.60(-3.88%)
Jan 23, 2009 15.01 15.87 13.52 15.45 37,577,520 -2.09(-11.94%)
Jan 22, 2009 17.49 18.59 16.78 17.54 16,336,208 -0.82(-4.44%)
Jan 21, 2009 19.20 19.53 16.11 18.36 36,203,184 +0.03(+0.17%)
Jan 20, 2009 18.41 19.80 18.09 18.33 24,174,784 -0.94(-4.90%)
Jan 16, 2009 20.99 21.42 19.10 19.27 0 -1.10(-5.38%)
Jan 15, 2009 20.45 21.32 19.51 20.37 17,604,238 -0.09(-0.43%)
Jan 14, 2009 21.53 21.75 20.23 20.45 13,496,833 -1.89(-8.45%)
Jan 13, 2009 21.46 22.83 21.26 22.34 8,993,497 +0.64(+2.95%)
Jan 12, 2009 23.31 23.52 21.48 21.70 8,873,056 -1.75(-7.47%)
Jan 09, 2009 24.81 24.81 23.29 23.45 6,856,296 -1.28(-5.17%)
Jan 08, 2009 24.84 25.58 24.35 24.73 6,740,814 -0.60(-2.37%)
Jan 07, 2009 26.39 26.78 25.17 25.33 5,668,995 -1.97(-7.21%)
Jan 06, 2009 27.19 27.72 25.97 27.30 7,483,673 +0.88(+3.33%)
Jan 05, 2009 25.90 26.99 25.59 26.42 8,303,387 -0.22(-0.81%)
Jan 02, 2009 25.43 26.82 25.15 26.63 0 +1.14(+4.45%)
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.