Skip to main content

Capital One Financial (NY: COF )

120.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 32.63 32.74 31.11 31.20 13,282,767 -0.25(-0.78%)
Jun 27, 2008 31.62 32.02 30.62 31.44 14,763,199 -0.28(-0.88%)
Jun 26, 2008 32.43 32.55 31.60 31.72 17,813,016 -2.04(-6.03%)
Jun 25, 2008 33.77 35.70 33.00 33.76 15,727,856 +0.12(+0.37%)
Jun 24, 2008 32.25 34.40 32.04 33.63 11,991,821 +1.20(+3.69%)
Jun 23, 2008 33.65 33.94 31.98 32.44 14,298,298 -1.13(-3.37%)
Jun 20, 2008 33.67 34.72 33.29 33.57 13,786,896 -0.80(-2.34%)
Jun 19, 2008 34.68 35.05 33.24 34.37 13,606,248 -0.39(-1.13%)
Jun 18, 2008 35.35 35.48 33.57 34.77 19,910,420 -1.24(-3.44%)
Jun 17, 2008 37.89 38.02 36.00 36.01 11,452,291 -1.45(-3.88%)
Jun 16, 2008 36.37 38.30 35.90 37.46 11,318,969 +0.84(+2.29%)
Jun 13, 2008 36.42 36.85 35.18 36.62 9,728,716 +0.87(+2.43%)
Jun 12, 2008 35.25 36.96 35.19 35.75 9,348,309 +0.85(+2.45%)
Jun 11, 2008 36.38 36.43 34.75 34.90 10,198,013 -1.28(-3.54%)
Jun 10, 2008 36.71 37.02 35.71 36.18 11,186,686 -0.30(-0.81%)
Jun 09, 2008 37.91 39.14 36.05 36.47 15,416,244 -1.40(-3.71%)
Jun 06, 2008 39.64 39.64 37.70 37.88 13,562,564 -2.85(-6.99%)
Jun 05, 2008 39.03 40.95 38.76 40.72 12,728,397 +2.00(+5.17%)
Jun 04, 2008 38.19 40.07 38.12 38.72 10,360,921 +0.25(+0.64%)
Jun 03, 2008 38.68 39.21 37.73 38.48 10,732,563 +0.26(+0.69%)
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.