Skip to main content

Capital One Financial (NY: COF )

147.70 +3.19 (+2.21%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 34.99 35.96 34.73 35.30 0 +0.00(+0.00%)
Aug 28, 2008 34.40 35.47 34.00 35.30 9,680,305 +1.24(+3.64%)
Aug 27, 2008 33.40 34.18 32.87 34.06 5,024,032 +0.61(+1.82%)
Aug 26, 2008 33.21 33.71 32.60 33.45 8,603,173 +0.13(+0.38%)
Aug 25, 2008 33.28 33.91 33.06 33.32 7,351,213 -0.54(-1.61%)
Aug 22, 2008 34.14 34.23 32.58 33.87 0 +0.90(+2.74%)
Aug 21, 2008 31.99 33.17 31.79 32.96 8,176,233 -0.06(-0.17%)
Aug 20, 2008 32.43 33.13 31.36 33.02 9,781,430 +0.75(+2.33%)
Aug 19, 2008 32.78 32.84 31.64 32.27 10,381,096 -1.15(-3.45%)
Aug 18, 2008 34.88 35.15 33.23 33.42 10,009,592 -1.73(-4.91%)
Aug 15, 2008 33.65 35.18 33.65 35.15 0 +1.74(+5.19%)
Aug 14, 2008 32.21 33.84 32.08 33.41 9,046,081 +0.79(+2.43%)
Aug 13, 2008 33.95 33.99 32.39 32.62 13,349,994 -1.90(-5.49%)
Aug 12, 2008 36.30 36.75 34.16 34.51 13,945,007 -2.27(-6.17%)
Aug 11, 2008 34.49 37.65 34.27 36.79 17,023,554 +2.09(+6.02%)
Aug 08, 2008 33.11 35.20 32.44 34.70 21,093,504 +1.11(+3.31%)
Aug 07, 2008 34.68 36.12 32.84 33.59 23,372,908 -2.41(-6.69%)
Aug 06, 2008 35.27 36.73 34.41 35.99 16,674,839 -0.18(-0.49%)
Aug 05, 2008 32.72 36.51 32.63 36.17 17,360,132 +3.74(+11.54%)
Aug 04, 2008 32.94 33.29 31.52 32.43 9,045,313 -0.77(-2.31%)
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.