Skip to main content

Capital One Financial (NY: COF )

121.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 41.60 45.87 40.40 44.83 19,277,270 +2.48(+5.85%)
Jan 30, 2008 42.21 44.43 41.11 42.35 15,858,706 -0.07(-0.17%)
Jan 29, 2008 41.28 42.92 40.54 42.42 11,916,905 +1.43(+3.48%)
Jan 28, 2008 38.15 41.07 36.79 41.00 13,206,270 +2.82(+7.40%)
Jan 25, 2008 39.71 40.45 37.34 38.17 16,139,464 -1.02(-2.60%)
Jan 24, 2008 38.57 40.83 36.30 39.19 22,930,322 +2.91(+8.03%)
Jan 23, 2008 31.82 36.70 30.85 36.28 20,265,700 +3.60(+11.03%)
Jan 22, 2008 30.70 33.95 30.70 32.67 15,412,595 +0.11(+0.33%)
Jan 21, 2008 34.00 35.09 32.16 32.57 0 +0.00(+0.00%)
Jan 18, 2008 34.00 35.09 32.16 32.57 15,145,951 -1.13(-3.36%)
Jan 17, 2008 35.43 36.11 33.29 33.70 15,607,525 -2.04(-5.70%)
Jan 16, 2008 34.32 36.42 33.74 35.73 15,380,503 +1.26(+3.67%)
Jan 15, 2008 33.91 34.78 33.73 34.47 15,835,190 -0.88(-2.48%)
Jan 14, 2008 35.18 35.71 33.49 35.35 9,217,283 +0.39(+1.13%)
Jan 11, 2008 33.48 35.63 33.33 34.96 16,193,551 -0.27(-0.77%)
Jan 10, 2008 33.17 36.32 31.89 35.23 32,889,956 -0.35(-0.99%)
Jan 09, 2008 35.31 36.01 33.84 35.58 13,094,100 +0.13(+0.37%)
Jan 08, 2008 38.72 39.19 34.96 35.45 12,341,198 -3.00(-7.81%)
Jan 07, 2008 37.89 39.41 37.10 38.45 7,645,871 +0.72(+1.91%)
Jan 04, 2008 37.56 37.94 36.70 37.73 6,794,413 -0.57(-1.50%)
Jan 03, 2008 39.18 39.38 37.97 38.30 4,280,205 -0.56(-1.44%)
Jan 02, 2008 39.20 40.03 37.89 38.86 6,882,873 +0.07(+0.19%)
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.