Capital One Financial (NY: COF )

153.55 USD -8.65 (-5.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 23.12 24.56 22.75 24.44 14,987,735 +1.17(+5.03%)
May 28, 2009 22.63 23.39 21.77 23.27 13,409,319 +0.98(+4.40%)
May 27, 2009 22.74 24.00 22.26 22.29 13,213,015 -0.35(-1.55%)
May 26, 2009 21.71 22.88 21.65 22.64 14,112,622 +0.72(+3.28%)
May 22, 2009 22.75 23.24 21.79 21.92 12,464,410 -1.01(-4.40%)
May 21, 2009 22.93 23.88 22.17 22.93 17,849,471 -0.18(-0.78%)
May 20, 2009 25.26 25.39 22.23 23.11 29,794,180 -1.79(-7.19%)
May 19, 2009 25.68 26.38 24.76 24.90 13,487,658 -1.16(-4.45%)
May 18, 2009 25.31 26.28 24.74 26.06 17,574,774 +1.52(+6.19%)
May 15, 2009 25.29 26.80 24.16 24.54 23,333,692 -0.04(-0.16%)
May 14, 2009 23.65 24.94 22.92 24.58 19,748,937 +0.62(+2.59%)
May 13, 2009 24.22 24.88 23.10 23.96 26,252,358 -1.53(-6.00%)
May 12, 2009 27.46 27.80 24.05 25.49 39,033,996 -1.61(-5.94%)
May 11, 2009 27.74 29.06 27.10 27.10 114,549,547 -4.24(-13.53%)
May 08, 2009 26.19 31.80 25.96 31.34 49,881,663 +5.11(+19.48%)
May 07, 2009 26.41 27.57 25.63 26.23 60,115,825 +3.84(+17.15%)
May 06, 2009 20.88 23.76 20.82 22.39 26,435,387 +2.92(+15.00%)
May 05, 2009 19.81 20.64 19.23 19.47 18,534,919 -0.84(-4.14%)
May 04, 2009 20.05 20.52 19.68 20.31 20,667,855 +2.97(+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.