Skip to main content

Capital One Financial (NY: COF )

99.58 -2.14 (-2.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 39.91 40.34 39.28 39.69 9,074,479 -0.38(-0.95%)
May 29, 2008 40.01 40.50 39.38 40.07 8,000,088 +0.05(+0.12%)
May 28, 2008 40.32 40.51 39.09 40.02 8,990,089 -0.06(-0.14%)
May 27, 2008 39.16 40.45 39.16 40.08 7,428,066 +0.92(+2.36%)
May 26, 2008 39.94 39.99 38.96 39.15 0 +0.00(+0.00%)
May 23, 2008 39.94 39.99 38.96 39.15 7,325,304 -1.20(-2.96%)
May 22, 2008 39.55 40.76 39.05 40.35 7,115,224 +0.78(+1.96%)
May 21, 2008 41.03 41.54 39.41 39.57 10,333,249 -1.47(-3.58%)
May 20, 2008 41.94 41.94 40.58 41.04 13,083,434 -1.61(-3.77%)
May 19, 2008 42.70 44.35 42.41 42.65 7,182,089 +0.05(+0.12%)
May 16, 2008 43.46 43.49 41.99 42.60 7,310,072 -0.87(-1.99%)
May 15, 2008 42.20 43.62 42.07 43.47 9,150,702 +1.20(+2.83%)
May 14, 2008 42.96 43.30 42.12 42.27 7,069,938 -0.41(-0.97%)
May 13, 2008 43.97 44.32 42.49 42.68 9,943,250 -1.79(-4.02%)
May 12, 2008 43.81 44.83 43.27 44.47 6,675,830 +0.83(+1.91%)
May 09, 2008 43.94 44.85 43.37 43.64 7,057,542 -0.70(-1.58%)
May 08, 2008 44.78 44.85 43.45 44.34 7,722,662 -0.36(-0.81%)
May 07, 2008 46.27 46.60 44.51 44.70 10,469,407 -1.45(-3.15%)
May 06, 2008 44.84 47.01 44.37 46.16 8,452,488 +0.46(+1.01%)
May 05, 2008 44.98 46.81 44.95 45.69 6,258,684 +0.14(+0.31%)
May 02, 2008 46.85 47.57 45.09 45.55 12,072,661 -0.49(-1.06%)
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.