Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 -0.79(-6.11%)
Jan 29, 2009 15.00 15.28 12.94 13.02 20,450,240 -2.65(-16.90%)
Jan 28, 2009 14.87 16.06 14.30 15.67 24,393,356 +1.85(+13.41%)
Jan 27, 2009 14.53 14.64 13.35 13.82 17,147,764 -0.52(-3.61%)
Jan 26, 2009 14.80 15.37 14.09 14.33 15,699,205 -0.58(-3.88%)
Jan 23, 2009 14.49 15.32 13.05 14.91 38,925,408 -2.02(-11.94%)
Jan 22, 2009 16.89 17.95 16.19 16.94 16,922,180 -0.79(-4.44%)
Jan 21, 2009 18.53 18.85 15.55 17.72 37,501,772 +0.03(+0.17%)
Jan 20, 2009 17.77 19.11 17.47 17.69 25,041,922 -0.91(-4.90%)
Jan 16, 2009 20.26 20.68 18.44 18.60 0 -1.06(-5.38%)
Jan 15, 2009 19.75 20.59 18.83 19.66 18,235,694 -0.08(-0.43%)
Jan 14, 2009 20.79 21.00 19.53 19.75 13,980,958 -1.82(-8.45%)
Jan 13, 2009 20.72 22.04 20.52 21.57 9,316,089 +0.62(+2.95%)
Jan 12, 2009 22.50 22.71 20.73 20.95 9,191,328 -1.69(-7.47%)
Jan 09, 2009 23.95 23.95 22.49 22.64 7,102,228 -1.23(-5.17%)
Jan 08, 2009 23.98 24.69 23.50 23.87 6,982,604 -0.58(-2.37%)
Jan 07, 2009 25.48 25.85 24.30 24.45 5,872,340 -1.90(-7.21%)
Jan 06, 2009 26.24 26.76 25.07 26.35 7,752,109 +0.85(+3.33%)
Jan 05, 2009 25.00 26.05 24.71 25.50 8,601,226 -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.