Capital One Financial (NY: COF )

168.38 USD +2.37 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 38.36 38.34 38.34 38.34 2,714,300 +0.09(+0.24%)
Dec 30, 2009 38.26 38.39 37.91 38.25 1,780,445 -0.26(-0.68%)
Dec 29, 2009 38.72 39.05 38.46 38.51 2,160,643 -0.03(-0.08%)
Dec 28, 2009 39.12 39.23 38.38 38.54 1,893,489 -0.35(-0.90%)
Dec 24, 2009 38.25 39.19 38.12 38.89 1,615,732 +0.66(+1.73%)
Dec 23, 2009 38.63 38.85 37.96 38.23 3,078,774 -0.34(-0.88%)
Dec 22, 2009 39.12 39.23 38.50 38.57 3,350,460 -0.59(-1.51%)
Dec 21, 2009 39.80 39.96 39.14 39.16 4,021,558 -0.34(-0.86%)
Dec 18, 2009 38.79 39.51 38.58 39.50 9,311,121 +0.95(+2.46%)
Dec 17, 2009 39.90 40.10 38.46 38.55 6,824,903 -1.97(-4.86%)
Dec 16, 2009 40.35 40.78 40.05 40.52 4,685,631 +0.43(+1.07%)
Dec 15, 2009 40.48 41.00 39.84 40.09 5,892,516 -0.96(-2.34%)
Dec 14, 2009 40.54 41.21 40.54 41.05 4,888,208 +0.65(+1.61%)
Dec 11, 2009 38.90 40.48 38.84 40.40 6,689,450 +1.68(+4.34%)
Dec 10, 2009 38.69 39.37 38.43 38.72 5,014,187 +0.11(+0.28%)
Dec 09, 2009 37.60 38.78 37.49 38.61 6,277,721 +1.01(+2.69%)
Dec 08, 2009 37.01 37.73 36.98 37.60 5,558,673 +0.13(+0.35%)
Dec 07, 2009 38.48 38.63 37.18 37.47 6,072,352 -0.45(-1.19%)
Dec 04, 2009 37.88 38.28 37.05 37.92 11,964,252 +1.00(+2.71%)
Dec 03, 2009 38.63 39.00 36.64 36.92 9,544,678 -1.43(-3.73%)
Dec 02, 2009 37.97 38.77 37.62 38.35 5,264,720 +0.26(+0.68%)
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.