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 (%)
Jun 30, 2008 30.39 30.49 28.98 29.06 14,261,313 -0.23(-0.78%)
Jun 27, 2008 29.45 29.82 28.52 29.28 15,850,809 -0.26(-0.88%)
Jun 26, 2008 30.20 30.32 29.43 29.54 19,125,306 -1.90(-6.03%)
Jun 25, 2008 31.45 33.25 30.74 31.44 16,886,534 +0.11(+0.37%)
Jun 24, 2008 30.04 32.04 29.84 31.33 12,875,263 +1.12(+3.69%)
Jun 23, 2008 31.34 31.61 29.78 30.21 15,351,659 -1.05(-3.37%)
Jun 20, 2008 31.36 32.33 31.00 31.26 14,802,582 -0.75(-2.34%)
Jun 19, 2008 32.30 32.64 30.96 32.01 14,608,625 -0.37(-1.13%)
Jun 18, 2008 32.92 33.05 31.26 32.38 21,377,228 -1.15(-3.44%)
Jun 17, 2008 35.29 35.42 33.53 33.54 12,295,985 -1.35(-3.88%)
Jun 16, 2008 33.88 35.68 33.44 34.89 12,152,841 +0.78(+2.29%)
Jun 13, 2008 33.92 34.32 32.77 34.11 10,445,434 +0.81(+2.43%)
Jun 12, 2008 32.83 34.42 32.78 33.30 10,037,002 +0.79(+2.45%)
Jun 11, 2008 33.89 33.93 32.37 32.50 10,949,305 -1.19(-3.54%)
Jun 10, 2008 34.19 34.48 33.26 33.70 12,010,813 -0.28(-0.81%)
Jun 09, 2008 35.31 36.46 33.57 33.97 16,551,964 -1.31(-3.71%)
Jun 06, 2008 36.92 36.92 35.11 35.28 14,561,723 -2.65(-6.99%)
Jun 05, 2008 36.35 38.14 36.10 37.93 13,666,103 +1.87(+5.17%)
Jun 04, 2008 35.57 37.32 35.51 36.07 11,124,214 +0.23(+0.64%)
Jun 03, 2008 36.03 36.52 35.14 35.84 11,523,235 +0.24(+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.