Skip to main content

Capital One Financial (NY: COF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 26.79 29.02 26.79 27.51 4,393,728 -0.17(-0.61%)
Nov 26, 2008 26.11 27.87 25.48 27.68 9,754,964 +0.74(+2.73%)
Nov 25, 2008 26.84 28.19 26.39 26.95 20,293,816 +1.56(+6.14%)
Nov 24, 2008 22.15 25.98 20.97 25.39 15,016,367 +3.93(+18.34%)
Nov 21, 2008 21.07 21.75 18.61 21.45 17,430,526 +1.31(+6.51%)
Nov 20, 2008 20.52 23.15 19.87 20.14 17,225,014 -1.05(-4.94%)
Nov 19, 2008 22.93 23.19 20.95 21.19 14,200,664 -2.20(-9.40%)
Nov 18, 2008 24.04 24.80 21.48 23.39 14,578,722 -0.50(-2.08%)
Nov 17, 2008 24.00 25.00 23.40 23.88 11,082,287 -1.06(-4.23%)
Nov 14, 2008 26.02 27.97 24.87 24.94 0 -1.89(-7.06%)
Nov 13, 2008 24.15 27.71 23.17 26.83 23,797,506 +2.81(+11.72%)
Nov 12, 2008 24.35 25.59 23.60 24.02 12,024,787 -1.61(-6.27%)
Nov 11, 2008 25.56 26.86 24.26 25.63 10,648,500 -0.41(-1.57%)
Nov 10, 2008 28.56 28.56 25.47 26.03 8,471,877 -1.60(-5.79%)
Nov 07, 2008 28.30 28.71 26.79 27.63 0 -0.19(-0.69%)
Nov 06, 2008 29.94 30.78 27.34 27.83 15,182,760 -2.74(-8.97%)
Nov 05, 2008 33.23 34.10 30.38 30.57 9,940,425 -3.67(-10.72%)
Nov 04, 2008 31.99 34.37 31.99 34.24 8,301,144 +2.56(+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.