Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 28.33 30.69 28.31 29.90 10,640,744 +0.76(+2.62%)
Oct 30, 2008 29.81 30.31 28.74 29.14 8,796,540 +0.21(+0.71%)
Oct 29, 2008 29.82 30.93 28.30 28.93 13,228,437 -1.57(-5.14%)
Oct 28, 2008 26.79 30.60 26.28 30.50 15,322,360 +4.20(+15.99%)
Oct 27, 2008 27.34 28.87 26.21 26.29 11,036,146 -0.69(-2.55%)
Oct 24, 2008 24.50 28.31 23.82 26.98 0 -0.31(-1.15%)
Oct 23, 2008 27.46 28.41 25.18 27.29 13,120,186 -0.53(-1.90%)
Oct 22, 2008 28.37 29.76 26.75 27.82 9,374,619 -1.90(-6.38%)
Oct 21, 2008 30.37 31.25 29.17 29.72 9,184,857 -1.07(-3.48%)
Oct 20, 2008 30.95 30.98 28.55 30.79 8,950,138 +0.28(+0.90%)
Oct 17, 2008 29.77 32.35 27.07 30.51 0 +0.93(+3.15%)
Oct 16, 2008 28.75 30.40 26.60 29.58 16,557,684 +0.72(+2.49%)
Oct 15, 2008 32.56 28.86 28.36 28.86 15,992,352 -5.13(-15.09%)
Oct 14, 2008 33.23 35.38 32.08 33.99 22,336,780 +3.62(+11.90%)
Oct 13, 2008 29.56 30.37 27.42 30.37 10,714,743 +3.21(+11.82%)
Oct 10, 2008 24.23 28.93 24.06 27.16 0 +1.63(+6.38%)
Oct 09, 2008 28.59 29.30 23.60 25.54 16,999,682 -1.82(-6.65%)
Oct 08, 2008 27.55 31.01 27.36 27.36 7,194,072 -1.35(-4.71%)
Oct 07, 2008 32.74 32.74 28.71 28.71 9,098,502 -3.16(-9.91%)
Oct 06, 2008 32.87 34.32 30.57 31.86 11,544,182 -2.45(-7.15%)
Oct 03, 2008 36.43 37.83 33.63 34.32 0 -1.44(-4.02%)
Oct 02, 2008 39.29 39.47 35.09 35.75 7,067,307 -3.55(-9.02%)
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.