Capital One Financial (NY: COF )

156.37 USD +1.48 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 43.75 44.97 43.43 44.14 0 +0.00(+0.00%)
Aug 28, 2008 43.02 44.36 42.52 44.14 7,741,170 +1.55(+3.64%)
Aug 27, 2008 41.77 42.74 41.11 42.59 4,017,630 +0.76(+1.82%)
Aug 26, 2008 41.53 42.15 40.77 41.83 6,879,806 +0.16(+0.38%)
Aug 25, 2008 41.62 42.41 41.34 41.67 5,878,636 -0.68(-1.61%)
Aug 22, 2008 42.69 42.80 40.74 42.35 0 +1.13(+2.74%)
Aug 21, 2008 40.00 41.48 39.75 41.22 6,538,390 -0.07(-0.17%)
Aug 20, 2008 40.55 41.43 39.21 41.29 7,822,038 +0.94(+2.33%)
Aug 19, 2008 40.99 41.06 39.56 40.35 8,301,580 -1.44(-3.45%)
Aug 18, 2008 43.62 43.96 41.56 41.79 8,004,495 -2.16(-4.91%)
Aug 15, 2008 42.08 43.99 42.08 43.95 0 +2.17(+5.19%)
Aug 14, 2008 40.28 42.32 40.11 41.78 7,233,992 +0.99(+2.43%)
Aug 13, 2008 42.46 42.50 40.50 40.79 10,675,756 -2.37(-5.49%)
Aug 12, 2008 45.39 45.95 42.72 43.16 11,151,577 -2.84(-6.17%)
Aug 11, 2008 43.13 47.08 42.86 46.00 13,613,437 +2.61(+6.02%)
Aug 08, 2008 41.40 44.02 40.57 43.39 16,868,104 +1.39(+3.31%)
Aug 07, 2008 43.37 45.17 41.06 42.00 18,690,904 -3.01(-6.69%)
Aug 06, 2008 44.10 45.93 43.03 45.01 13,334,576 -0.22(-0.49%)
Aug 05, 2008 40.91 45.66 40.80 45.23 13,882,593 +4.68(+11.54%)
Aug 04, 2008 41.19 41.63 39.41 40.55 7,233,378 -0.96(-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.