Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.31 13.43 11.97 12.23 0 -0.80(-6.11%)
Jan 29, 2009 15.00 15.29 12.94 13.02 20,447,622 -2.65(-16.90%)
Jan 28, 2009 14.88 16.06 14.30 15.67 24,390,230 +1.85(+13.41%)
Jan 27, 2009 14.54 14.64 13.35 13.82 17,145,568 -0.52(-3.61%)
Jan 26, 2009 14.81 15.37 14.09 14.34 15,697,194 -0.58(-3.88%)
Jan 23, 2009 14.49 15.32 13.05 14.91 38,920,424 -2.02(-11.94%)
Jan 22, 2009 16.89 17.95 16.20 16.94 16,920,012 -0.79(-4.44%)
Jan 21, 2009 18.54 18.85 15.56 17.72 37,496,968 +0.03(+0.17%)
Jan 20, 2009 17.77 19.11 17.47 17.69 25,038,714 -0.91(-4.90%)
Jan 16, 2009 20.26 20.68 18.44 18.61 0 -1.06(-5.38%)
Jan 15, 2009 19.75 20.59 18.84 19.66 18,233,358 -0.08(-0.43%)
Jan 14, 2009 20.79 21.00 19.53 19.75 13,979,167 -1.82(-8.45%)
Jan 13, 2009 20.72 22.04 20.53 21.57 9,314,896 +0.62(+2.95%)
Jan 12, 2009 22.50 22.71 20.74 20.95 9,190,151 -1.69(-7.47%)
Jan 09, 2009 23.95 23.95 22.49 22.64 7,101,318 -1.24(-5.17%)
Jan 08, 2009 23.99 24.70 23.51 23.88 6,981,710 -0.58(-2.37%)
Jan 07, 2009 25.48 25.85 24.30 24.46 5,871,587 -1.90(-7.21%)
Jan 06, 2009 26.25 26.76 25.07 26.36 7,751,116 +0.85(+3.33%)
Jan 05, 2009 25.00 26.05 24.71 25.51 8,600,124 -0.21(-0.81%)
Jan 02, 2009 24.55 25.89 24.28 25.71 0 +1.10(+4.45%)
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.