Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 28.37 28.94 27.84 28.57 9,246,107 +0.35(+1.25%)
Sep 29, 2009 29.41 29.49 28.15 28.22 8,341,014 -0.78(-2.68%)
Sep 28, 2009 28.22 29.36 27.72 29.00 7,554,514 +0.90(+3.19%)
Sep 25, 2009 28.48 28.79 27.70 28.10 9,101,404 -0.54(-1.87%)
Sep 24, 2009 29.20 29.31 28.19 28.64 6,738,257 -0.39(-1.35%)
Sep 23, 2009 29.88 29.97 28.93 29.03 6,566,959 -0.74(-2.50%)
Sep 22, 2009 29.39 30.11 29.20 29.77 8,140,161 +1.97(+7.07%)
Sep 21, 2009 29.63 29.86 27.77 27.80 8,971,773 -2.18(-7.28%)
Sep 18, 2009 30.64 30.72 29.78 29.99 11,013,892 -0.44(-1.45%)
Sep 17, 2009 30.92 31.75 30.34 30.43 10,226,138 +0.52(+1.74%)
Sep 16, 2009 30.28 31.39 29.69 29.91 14,587,205 -0.02(-0.05%)
Sep 15, 2009 30.50 30.50 29.12 29.92 15,055,646 -0.72(-2.35%)
Sep 14, 2009 29.99 30.68 29.27 30.64 8,298,691 +0.27(+0.90%)
Sep 11, 2009 30.59 30.82 29.99 30.37 6,153,053 -0.15(-0.50%)
Sep 10, 2009 30.00 30.59 29.27 30.52 9,061,750 +0.56(+1.87%)
Sep 09, 2009 29.15 30.20 28.52 29.96 11,498,577 +1.62(+5.73%)
Sep 08, 2009 28.60 28.87 27.79 28.34 6,558,547 +0.17(+0.60%)
Sep 04, 2009 27.93 28.36 27.73 28.17 5,562,638 +0.30(+1.06%)
Sep 03, 2009 27.82 28.21 27.44 27.88 7,492,877 +0.42(+1.51%)
Sep 02, 2009 28.12 28.31 27.40 27.46 11,698,236 -0.58(-2.08%)
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.