Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 38.36 38.62 36.57 36.80 8,414,973 -1.91(-4.94%)
Feb 28, 2008 39.64 39.78 38.53 38.72 5,456,873 -1.13(-2.83%)
Feb 27, 2008 39.18 40.69 38.90 39.84 6,254,761 -0.09(-0.22%)
Feb 26, 2008 38.55 40.59 37.80 39.93 11,092,423 +1.12(+2.88%)
Feb 25, 2008 38.26 39.15 37.00 38.81 6,913,526 +0.50(+1.29%)
Feb 22, 2008 38.28 38.56 36.77 38.32 9,635,833 +0.19(+0.50%)
Feb 21, 2008 39.90 40.33 37.94 38.12 6,345,099 -1.32(-3.34%)
Feb 20, 2008 38.02 39.85 37.98 39.44 8,908,403 +1.02(+2.64%)
Feb 19, 2008 38.77 39.06 37.66 38.43 6,849,001 +0.32(+0.84%)
Feb 18, 2008 37.84 38.22 37.18 38.11 0 +0.00(+0.00%)
Feb 15, 2008 37.84 38.22 37.18 38.11 7,927,653 +0.06(+0.15%)
Feb 14, 2008 38.77 39.56 37.75 38.05 7,203,374 -1.19(-3.04%)
Feb 13, 2008 38.63 39.38 37.72 39.24 7,259,919 +1.30(+3.44%)
Feb 12, 2008 37.97 39.40 37.25 37.94 13,420,544 +0.50(+1.35%)
Feb 11, 2008 39.22 39.40 36.89 37.44 13,327,026 -1.73(-4.41%)
Feb 08, 2008 39.52 40.75 37.87 39.16 11,993,506 -0.90(-2.24%)
Feb 07, 2008 38.94 40.59 37.89 40.06 19,165,848 +0.43(+1.09%)
Feb 06, 2008 40.50 42.19 39.48 39.63 10,676,174 -0.51(-1.27%)
Feb 05, 2008 40.56 41.79 39.95 40.14 10,286,348 -1.96(-4.65%)
Feb 04, 2008 44.42 44.42 41.71 42.10 12,203,663 -3.45(-7.58%)
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.