Capital One Financial (NY: COF )

161.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 30.78 32.34 30.74 31.89 4,358,785 +1.03(+3.34%)
Dec 30, 2008 29.77 30.99 29.13 30.86 3,036,728 +1.55(+5.29%)
Dec 29, 2008 29.31 29.78 28.88 29.31 2,795,546 -0.17(-0.58%)
Dec 26, 2008 29.96 29.99 28.99 29.48 0 +0.08(+0.27%)
Dec 24, 2008 29.38 29.53 28.75 29.40 1,072,965 +0.40(+1.38%)
Dec 23, 2008 30.49 30.49 28.75 29.00 3,420,868 -0.94(-3.14%)
Dec 22, 2008 30.93 31.33 29.67 29.94 6,597,075 -1.03(-3.33%)
Dec 19, 2008 30.12 31.40 28.81 30.97 10,084,620 +1.21(+4.07%)
Dec 18, 2008 29.72 30.41 29.19 29.76 7,223,907 +0.29(+0.98%)
Dec 17, 2008 28.85 29.88 28.10 29.47 7,556,166 +0.01(+0.03%)
Dec 16, 2008 26.78 29.64 26.22 29.46 8,650,864 +3.35(+12.83%)
Dec 15, 2008 27.82 28.20 25.78 26.11 9,638,253 -2.01(-7.15%)
Dec 12, 2008 26.34 28.78 26.25 28.12 0 +0.27(+0.97%)
Dec 11, 2008 31.32 31.79 27.66 27.85 11,452,825 -4.23(-13.19%)
Dec 10, 2008 33.00 33.35 30.98 32.08 6,015,243 -0.80(-2.43%)
Dec 09, 2008 33.48 34.76 32.61 32.88 6,697,211 -1.45(-4.22%)
Dec 08, 2008 34.00 34.50 32.10 34.33 6,923,356 +1.61(+4.92%)
Dec 05, 2008 29.62 32.79 29.18 32.72 0 +1.73(+5.58%)
Dec 04, 2008 30.75 33.02 30.26 30.99 6,872,047 -0.60(-1.90%)
Dec 03, 2008 29.25 31.70 28.07 31.59 8,683,143 +2.30(+7.85%)
Dec 02, 2008 27.20 29.45 25.99 29.29 11,450,601 +2.16(+7.96%)
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.