Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 43.04 43.30 42.02 42.38 16,967,054 -0.49(-1.14%)
Apr 29, 2008 42.94 43.78 42.30 42.87 7,879,417 -0.17(-0.39%)
Apr 28, 2008 40.94 43.64 40.21 43.03 15,657,468 +2.33(+5.72%)
Apr 25, 2008 39.43 40.86 38.96 40.71 8,171,217 +1.97(+5.08%)
Apr 24, 2008 36.69 38.94 36.68 38.74 8,170,472 +1.99(+5.41%)
Apr 23, 2008 37.31 37.42 36.00 36.75 9,000,911 -0.33(-0.89%)
Apr 22, 2008 38.02 38.26 36.75 37.08 8,539,985 -1.18(-3.09%)
Apr 21, 2008 37.47 38.69 37.42 38.27 10,687,875 +0.52(+1.38%)
Apr 18, 2008 39.95 40.78 37.44 37.75 19,259,104 -1.22(-3.14%)
Apr 17, 2008 36.71 39.50 36.33 38.97 14,630,598 +1.99(+5.38%)
Apr 16, 2008 37.77 37.88 36.70 36.98 13,766,736 +0.22(+0.61%)
Apr 15, 2008 37.86 39.02 36.69 36.76 12,144,807 -0.92(-2.44%)
Apr 14, 2008 38.19 38.38 37.21 37.68 9,843,913 -0.94(-2.44%)
Apr 11, 2008 38.48 40.02 38.28 38.62 11,203,582 -1.06(-2.66%)
Apr 10, 2008 39.74 40.54 38.95 39.68 12,218,856 -0.81(-1.99%)
Apr 09, 2008 42.71 42.78 40.07 40.48 12,504,102 -2.30(-5.38%)
Apr 08, 2008 41.82 43.18 41.38 42.79 7,980,167 +0.36(+0.85%)
Apr 07, 2008 41.58 43.96 41.34 42.43 10,890,301 +1.43(+3.49%)
Apr 04, 2008 41.99 42.58 40.71 40.99 9,909,690 -1.38(-3.25%)
Apr 03, 2008 41.14 42.53 40.84 42.37 9,561,208 -0.15(-0.36%)
Apr 02, 2008 42.91 43.98 41.99 42.52 8,927,213 -0.24(-0.56%)
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.