Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 36.30 40.51 35.09 38.99 8,870,517 +5.35(+15.91%)
Sep 29, 2008 40.87 40.87 33.63 33.63 9,992,124 -8.06(-19.34%)
Sep 26, 2008 36.88 42.04 36.39 41.70 0 +3.63(+9.54%)
Sep 25, 2008 37.46 39.76 36.77 38.07 26,788,698 -2.06(-5.12%)
Sep 24, 2008 41.18 41.28 38.99 40.12 10,432,146 -0.94(-2.29%)
Sep 23, 2008 40.52 42.06 39.78 41.06 10,360,138 -0.56(-1.34%)
Sep 22, 2008 44.05 48.54 41.12 41.62 21,198,364 -1.22(-2.85%)
Sep 19, 2008 46.48 46.98 41.79 42.85 0 +1.57(+3.80%)
Sep 18, 2008 35.90 42.43 34.45 41.28 51,397,056 +5.86(+16.53%)
Sep 17, 2008 36.39 36.83 33.67 35.42 29,859,762 -2.06(-5.51%)
Sep 16, 2008 33.19 37.53 32.46 37.49 36,295,668 +3.32(+9.71%)
Sep 15, 2008 33.86 35.97 33.83 34.17 28,411,848 -0.95(-2.70%)
Sep 12, 2008 34.70 35.88 34.11 35.12 0 -0.31(-0.86%)
Sep 11, 2008 33.60 36.00 33.41 35.42 22,572,298 +0.58(+1.67%)
Sep 10, 2008 35.19 35.91 34.55 34.84 18,727,516 +0.06(+0.18%)
Sep 09, 2008 36.68 37.52 34.67 34.78 29,002,132 -2.47(-6.63%)
Sep 08, 2008 36.57 37.25 34.64 37.25 27,794,360 +3.07(+8.99%)
Sep 05, 2008 32.18 34.31 32.12 34.18 0 +1.05(+3.18%)
Sep 04, 2008 33.94 34.43 33.03 33.12 16,299,206 -1.78(-5.10%)
Sep 03, 2008 34.35 35.08 33.96 34.90 11,543,318 +0.57(+1.65%)
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.