Skip to main content

Capital One Financial (NY: COF )

101.72 +0.09 (+0.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 30.58 33.12 30.55 32.27 9,860,550 +0.82(+2.62%)
Oct 30, 2008 32.17 32.70 31.01 31.44 8,151,565 +0.22(+0.71%)
Oct 29, 2008 32.18 33.38 30.53 31.22 12,258,509 -1.69(-5.14%)
Oct 28, 2008 28.91 33.02 28.36 32.91 14,198,903 +4.54(+15.99%)
Oct 27, 2008 29.50 31.15 28.28 28.37 10,226,960 -0.74(-2.55%)
Oct 24, 2008 26.43 30.55 25.70 29.12 0 -0.34(-1.15%)
Oct 23, 2008 29.63 30.66 27.18 29.45 12,158,196 -0.57(-1.90%)
Oct 22, 2008 30.62 32.12 28.87 30.02 8,687,259 -2.05(-6.38%)
Oct 21, 2008 32.78 33.72 31.48 32.07 8,511,410 -1.15(-3.48%)
Oct 20, 2008 33.40 33.43 30.81 33.22 8,293,901 +0.30(+0.90%)
Oct 17, 2008 32.13 34.91 29.21 32.93 0 +1.01(+3.15%)
Oct 16, 2008 31.03 32.80 28.70 31.92 15,343,651 +0.78(+2.49%)
Oct 15, 2008 35.14 31.14 30.60 31.14 14,819,770 -5.53(-15.09%)
Oct 14, 2008 35.85 38.18 34.62 36.68 20,699,016 +3.90(+11.90%)
Oct 13, 2008 31.89 32.78 29.59 32.78 9,929,123 +3.46(+11.82%)
Oct 10, 2008 26.15 31.22 25.96 29.31 0 +1.76(+6.38%)
Oct 09, 2008 30.85 31.61 25.47 27.56 15,753,241 -1.96(-6.65%)
Oct 08, 2008 29.73 33.46 29.52 29.52 6,666,592 -1.46(-4.71%)
Oct 07, 2008 35.33 35.33 30.98 30.98 8,431,387 -3.41(-9.91%)
Oct 06, 2008 35.47 37.03 32.99 34.39 10,697,747 -2.65(-7.15%)
Oct 03, 2008 39.31 40.83 36.29 37.03 0 -1.55(-4.02%)
Oct 02, 2008 42.39 42.59 37.87 38.58 6,549,122 -3.83(-9.02%)
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.