Skip to main content

Capital One Financial (NY: COF )

117.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 40.03 41.19 39.40 40.40 6,475,340 +0.19(+0.47%)
Mar 28, 2008 41.78 42.16 39.89 40.21 8,030,913 -1.21(-2.93%)
Mar 27, 2008 42.52 43.07 40.90 41.42 10,039,965 -0.64(-1.52%)
Mar 26, 2008 42.62 43.07 41.86 42.06 10,827,554 -1.48(-3.39%)
Mar 25, 2008 43.34 44.33 41.87 43.54 12,588,631 -1.07(-2.39%)
Mar 24, 2008 44.57 47.14 43.59 44.61 12,922,497 +0.90(+2.07%)
Mar 21, 2008 40.56 44.28 40.56 43.70 16,466,060 +0.00(+0.00%)
Mar 20, 2008 40.56 44.28 40.56 43.70 16,466,060 +3.11(+7.66%)
Mar 19, 2008 42.39 44.70 40.22 40.59 14,854,249 -1.67(-3.94%)
Mar 18, 2008 40.39 42.33 39.67 42.26 17,087,176 +3.31(+8.49%)
Mar 17, 2008 36.26 39.78 36.19 38.95 14,859,764 -0.33(-0.84%)
Mar 14, 2008 41.06 42.05 38.49 39.28 13,733,200 -1.38(-3.39%)
Mar 13, 2008 38.16 41.17 37.52 40.66 20,994,150 +1.55(+3.97%)
Mar 12, 2008 38.06 41.66 38.06 39.11 21,597,922 +0.76(+1.99%)
Mar 11, 2008 36.81 38.37 34.96 38.34 17,613,150 +4.48(+13.23%)
Mar 10, 2008 35.69 35.87 33.44 33.86 10,550,815 -1.72(-4.84%)
Mar 07, 2008 34.54 36.46 34.22 35.59 12,003,503 +0.71(+2.02%)
Mar 06, 2008 35.87 36.15 34.75 34.88 9,782,809 -1.49(-4.11%)
Mar 05, 2008 37.60 38.27 36.10 36.37 8,964,527 -0.90(-2.42%)
Mar 04, 2008 36.63 37.70 35.41 37.28 14,105,280 +0.37(+1.00%)
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.