Capital One Financial (NY: COF )

161.41 USD -1.13 (-0.70%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.24 17.40 15.51 15.84 0 -1.03(-6.11%)
Jan 29, 2009 19.43 19.80 16.76 16.87 15,785,391 -3.43(-16.90%)
Jan 28, 2009 19.27 20.80 18.53 20.30 18,829,052 +2.40(+13.41%)
Jan 27, 2009 18.83 18.97 17.29 17.90 13,236,233 -0.67(-3.61%)
Jan 26, 2009 19.18 19.91 18.25 18.57 12,118,101 -0.75(-3.88%)
Jan 23, 2009 18.77 19.85 16.91 19.32 30,046,238 -2.62(-11.94%)
Jan 22, 2009 21.88 23.25 20.98 21.94 13,062,107 -1.02(-4.44%)
Jan 21, 2009 24.01 24.42 20.15 22.96 28,947,345 +0.04(+0.17%)
Jan 20, 2009 23.02 24.76 22.63 22.92 19,329,677 -1.18(-4.90%)
Jan 16, 2009 26.25 26.79 23.89 24.10 0 -1.37(-5.38%)
Jan 15, 2009 25.58 26.67 24.40 25.47 14,075,998 -0.11(-0.43%)
Jan 14, 2009 26.93 27.20 25.30 25.58 10,791,799 -2.36(-8.45%)
Jan 13, 2009 26.84 28.55 26.59 27.94 7,191,021 +0.80(+2.95%)
Jan 12, 2009 29.15 29.42 26.86 27.14 7,094,719 -2.19(-7.47%)
Jan 09, 2009 31.03 31.03 29.13 29.33 5,482,158 -1.60(-5.17%)
Jan 08, 2009 31.07 31.99 30.45 30.93 5,389,821 -0.75(-2.37%)
Jan 07, 2009 33.01 33.49 31.48 31.68 4,532,816 -2.46(-7.21%)
Jan 06, 2009 34.00 34.67 32.48 34.14 5,983,796 +1.10(+3.33%)
Jan 05, 2009 32.39 33.75 32.01 33.04 6,639,223 -0.27(-0.81%)
Jan 02, 2009 31.80 33.54 31.45 33.31 0 +1.42(+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.