Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 30.98 30.98 28.76 29.26 11,422,145 -1.92(-6.15%)
Oct 29, 2009 30.39 31.19 29.93 31.18 7,437,008 +1.29(+4.31%)
Oct 28, 2009 31.47 31.77 29.86 29.90 10,295,370 -1.82(-5.72%)
Oct 27, 2009 31.62 32.43 31.36 31.71 9,665,326 +0.14(+0.46%)
Oct 26, 2009 33.00 33.36 31.32 31.57 13,051,373 -1.18(-3.59%)
Oct 23, 2009 32.93 33.05 32.15 32.74 25,858,082 +2.09(+6.84%)
Oct 22, 2009 29.44 30.86 29.11 30.65 12,123,906 +1.36(+4.64%)
Oct 21, 2009 29.35 30.56 29.14 29.29 7,441,900 -0.22(-0.73%)
Oct 20, 2009 29.41 29.58 29.31 29.50 6,502,865 -0.30(-1.02%)
Oct 19, 2009 29.42 30.21 29.06 29.81 8,846,051 +0.74(+2.56%)
Oct 16, 2009 29.95 30.18 29.03 29.06 10,470,685 -1.42(-4.64%)
Oct 15, 2009 29.93 30.82 29.34 30.48 17,624,648 -0.98(-3.13%)
Oct 14, 2009 30.75 31.54 30.12 31.46 11,473,416 +0.93(+3.04%)
Oct 13, 2009 30.39 30.73 29.95 30.54 8,710,088 -0.10(-0.31%)
Oct 12, 2009 30.38 30.94 30.07 30.63 6,584,012 +0.56(+1.86%)
Oct 09, 2009 29.96 30.29 29.51 30.07 5,866,375 +0.11(+0.37%)
Oct 08, 2009 29.86 30.21 29.55 29.96 8,719,309 +0.42(+1.43%)
Oct 07, 2009 28.59 29.62 28.51 29.54 9,784,439 +0.78(+2.73%)
Oct 06, 2009 28.47 29.38 27.77 28.75 8,865,301 +0.02(+0.08%)
Oct 05, 2009 27.67 28.85 27.59 28.73 13,431,549 +2.19(+8.26%)
Oct 02, 2009 26.18 27.13 26.03 26.54 10,878,584 -0.36(-1.34%)
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.