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 (%)
May 29, 2009 18.49 19.64 18.19 19.54 18,742,108 +0.94(+5.03%)
May 28, 2009 18.10 18.70 17.41 18.61 16,768,305 +0.78(+4.40%)
May 27, 2009 18.18 19.19 17.80 17.82 16,522,828 -0.28(-1.55%)
May 26, 2009 17.36 18.30 17.31 18.10 17,647,782 +0.58(+3.28%)
May 22, 2009 18.19 18.58 17.43 17.53 15,586,700 -0.81(-4.40%)
May 21, 2009 18.34 19.10 17.73 18.34 22,320,700 -0.14(-0.78%)
May 20, 2009 20.20 20.30 17.78 18.48 37,257,516 -1.43(-7.19%)
May 19, 2009 20.54 21.10 19.80 19.91 16,866,268 -0.93(-4.45%)
May 18, 2009 20.24 21.02 19.78 20.84 21,977,192 +1.22(+6.19%)
May 15, 2009 20.22 21.43 19.32 19.62 29,178,698 -0.03(-0.16%)
May 14, 2009 18.91 19.94 18.33 19.66 24,695,974 +0.50(+2.59%)
May 13, 2009 19.37 19.90 18.47 19.16 32,828,478 -1.22(-6.00%)
May 12, 2009 21.96 22.23 19.23 20.38 48,811,872 -1.29(-5.94%)
May 11, 2009 22.18 23.24 21.67 21.67 143,243,792 -3.39(-13.53%)
May 08, 2009 20.94 25.43 20.76 25.06 62,376,840 +4.09(+19.48%)
May 07, 2009 21.12 22.05 20.50 20.98 75,174,624 +3.07(+17.15%)
May 06, 2009 16.70 19.00 16.65 17.90 33,057,358 +2.34(+15.00%)
May 05, 2009 15.84 16.51 15.38 15.57 23,177,850 -0.67(-4.14%)
May 04, 2009 16.03 16.41 15.74 16.24 25,845,080 +2.38(+17.13%)
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.