Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 27.64 29.94 27.64 28.38 4,259,400 -0.17(-0.61%)
Nov 26, 2008 26.94 28.74 26.29 28.55 9,456,729 +0.76(+2.73%)
Nov 25, 2008 27.69 29.07 27.22 27.80 19,673,380 +1.61(+6.14%)
Nov 24, 2008 22.85 26.80 21.63 26.19 14,557,276 +4.06(+18.34%)
Nov 21, 2008 21.73 22.43 19.20 22.13 16,897,628 +1.35(+6.51%)
Nov 20, 2008 21.16 23.88 20.50 20.78 16,698,400 -1.08(-4.94%)
Nov 19, 2008 23.66 23.92 21.61 21.86 13,766,511 -2.27(-9.40%)
Nov 18, 2008 24.80 25.59 22.16 24.13 14,133,012 -0.51(-2.08%)
Nov 17, 2008 24.76 25.79 24.14 24.64 10,743,472 -1.09(-4.23%)
Nov 14, 2008 26.84 28.85 25.66 25.73 0 -1.95(-7.06%)
Nov 13, 2008 24.91 28.58 23.90 27.68 23,069,952 +2.90(+11.72%)
Nov 12, 2008 25.11 26.39 24.35 24.78 11,657,157 -1.66(-6.27%)
Nov 11, 2008 26.37 27.70 25.02 26.43 10,322,947 -0.42(-1.57%)
Nov 10, 2008 29.46 29.46 26.27 26.86 8,212,869 -1.65(-5.79%)
Nov 07, 2008 29.19 29.62 27.64 28.50 0 -0.20(-0.69%)
Nov 06, 2008 30.89 31.75 28.20 28.70 14,718,583 -2.83(-8.97%)
Nov 05, 2008 34.28 35.18 31.34 31.53 9,636,520 -3.79(-10.72%)
Nov 04, 2008 33.00 35.46 33.00 35.32 8,047,356 +2.64(+8.08%)
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.