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 (%)
Nov 30, 2009 29.99 30.76 29.68 30.68 6,195,145 +0.90(+3.01%)
Nov 27, 2009 29.90 30.44 29.60 29.78 3,335,266 -1.22(-3.92%)
Nov 25, 2009 30.59 31.18 30.48 31.00 5,228,957 +0.57(+1.87%)
Nov 24, 2009 30.24 30.49 29.91 30.43 5,502,179 +0.02(+0.08%)
Nov 23, 2009 30.68 31.19 30.16 30.40 6,103,249 +0.26(+0.85%)
Nov 20, 2009 30.40 30.88 30.05 30.15 9,171,187 -0.51(-1.67%)
Nov 19, 2009 32.07 32.13 30.56 30.66 9,066,588 -1.69(-5.22%)
Nov 18, 2009 32.18 32.48 31.90 32.35 5,878,307 -0.04(-0.12%)
Nov 17, 2009 31.79 32.46 31.66 32.39 5,806,735 +0.49(+1.53%)
Nov 16, 2009 31.46 32.46 31.25 31.90 10,305,553 +0.87(+2.81%)
Nov 13, 2009 30.81 31.26 30.46 31.03 6,410,118 +0.34(+1.12%)
Nov 12, 2009 31.58 31.81 30.56 30.68 6,187,217 -1.02(-3.20%)
Nov 11, 2009 31.96 32.51 31.41 31.70 5,909,048 -0.04(-0.13%)
Nov 10, 2009 31.54 32.01 31.00 31.74 8,177,222 -0.07(-0.23%)
Nov 09, 2009 30.55 31.90 30.28 31.81 7,231,016 +1.69(+5.60%)
Nov 06, 2009 30.30 30.49 29.51 30.12 7,898,125 +0.03(+0.11%)
Nov 05, 2009 30.02 30.84 29.55 30.09 8,103,853 +0.35(+1.18%)
Nov 04, 2009 30.36 30.88 29.56 29.74 9,619,905 -0.19(-0.64%)
Nov 03, 2009 29.96 30.22 28.95 29.93 10,497,069 -0.67(-2.19%)
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.