Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 31.79 31.90 30.31 30.39 13,634,179 -0.24(-0.78%)
Jun 27, 2008 30.81 31.19 29.83 30.63 15,153,778 -0.27(-0.88%)
Jun 26, 2008 31.59 31.71 30.78 30.90 18,284,280 -1.98(-6.03%)
Jun 25, 2008 32.89 34.78 32.15 32.89 16,143,956 +0.12(+0.37%)
Jun 24, 2008 31.42 33.51 31.22 32.77 12,309,080 +1.17(+3.69%)
Jun 23, 2008 32.78 33.06 31.15 31.60 14,676,577 -1.10(-3.37%)
Jun 20, 2008 32.81 33.82 32.43 32.70 14,151,645 -0.78(-2.34%)
Jun 19, 2008 33.78 34.14 32.38 33.49 13,966,218 -0.38(-1.13%)
Jun 18, 2008 34.44 34.57 32.70 33.87 20,437,174 -1.21(-3.44%)
Jun 17, 2008 36.92 37.04 35.07 35.08 11,755,275 -1.42(-3.88%)
Jun 16, 2008 35.44 37.32 34.97 36.49 11,618,426 +0.82(+2.29%)
Jun 13, 2008 35.48 35.90 34.28 35.68 9,986,101 +0.85(+2.43%)
Jun 12, 2008 34.34 36.01 34.29 34.83 9,595,630 +0.83(+2.45%)
Jun 11, 2008 35.45 35.49 33.85 34.00 10,467,814 -1.25(-3.54%)
Jun 10, 2008 35.77 36.06 34.79 35.25 11,482,643 -0.29(-0.81%)
Jun 09, 2008 36.93 38.13 35.12 35.53 15,824,099 -1.37(-3.71%)
Jun 06, 2008 38.62 38.62 36.72 36.90 13,921,378 -2.77(-6.99%)
Jun 05, 2008 38.02 39.90 37.76 39.68 13,065,143 +1.95(+5.17%)
Jun 04, 2008 37.20 39.04 37.14 37.72 10,635,032 +0.24(+0.64%)
Jun 03, 2008 37.68 38.20 36.76 37.48 11,016,506 +0.26(+0.69%)
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.