Skip to main content

Capital One Financial (NY: COF )

143.82 +2.19 (+1.55%)
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 38.37 38.62 36.58 36.81 8,413,896 -1.91(-4.94%)
Feb 28, 2008 39.64 39.78 38.54 38.72 5,456,174 -1.13(-2.83%)
Feb 27, 2008 39.18 40.70 38.90 39.85 6,253,961 -0.09(-0.22%)
Feb 26, 2008 38.55 40.60 37.80 39.94 11,091,004 +1.12(+2.88%)
Feb 25, 2008 38.26 39.15 37.01 38.82 6,912,641 +0.50(+1.29%)
Feb 22, 2008 38.28 38.56 36.78 38.32 9,634,599 +0.19(+0.50%)
Feb 21, 2008 39.90 40.34 37.94 38.13 6,344,287 -1.32(-3.34%)
Feb 20, 2008 38.02 39.86 37.98 39.45 8,907,263 +1.02(+2.64%)
Feb 19, 2008 38.78 39.06 37.66 38.43 6,848,124 +0.32(+0.84%)
Feb 18, 2008 37.84 38.22 37.19 38.11 0 +0.00(+0.00%)
Feb 15, 2008 37.84 38.22 37.19 38.11 7,926,639 +0.06(+0.15%)
Feb 14, 2008 38.78 39.56 37.75 38.06 7,202,453 -1.19(-3.04%)
Feb 13, 2008 38.63 39.38 37.73 39.25 7,258,990 +1.30(+3.44%)
Feb 12, 2008 37.98 39.40 37.26 37.94 13,418,827 +0.50(+1.35%)
Feb 11, 2008 39.22 39.40 36.90 37.44 13,325,321 -1.73(-4.41%)
Feb 08, 2008 39.53 40.76 37.87 39.17 11,991,971 -0.90(-2.24%)
Feb 07, 2008 38.94 40.60 37.90 40.06 19,163,394 +0.43(+1.09%)
Feb 06, 2008 40.50 42.19 39.48 39.63 10,674,807 -0.51(-1.27%)
Feb 05, 2008 40.57 41.80 39.95 40.14 10,285,031 -1.96(-4.65%)
Feb 04, 2008 44.42 44.43 41.72 42.10 12,202,101 -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.