Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.643 10.59 9.523 9.635 0 -0.74(-7.16%)
Feb 26, 2009 10.68 12.07 10.00 10.38 45,413,588 +0.57(+5.79%)
Feb 25, 2009 8.867 10.39 8.044 9.811 51,269,024 +0.77(+8.49%)
Feb 24, 2009 6.956 9.255 6.940 9.043 33,864,612 +1.74(+23.88%)
Feb 23, 2009 8.356 8.436 7.260 7.300 20,972,092 -0.70(-8.79%)
Feb 20, 2009 7.020 8.276 6.796 8.004 0 +0.78(+10.73%)
Feb 19, 2009 8.971 9.219 7.132 7.228 31,998,648 -1.53(-17.44%)
Feb 18, 2009 8.372 8.867 7.652 8.755 30,264,020 +0.66(+8.09%)
Feb 17, 2009 9.235 9.451 7.748 8.100 33,827,788 -1.58(-16.35%)
Feb 13, 2009 9.779 10.11 9.235 9.683 0 -0.14(-1.38%)
Feb 12, 2009 10.21 10.59 9.155 9.819 25,026,872 -0.98(-9.10%)
Feb 11, 2009 10.47 10.87 10.26 10.80 13,416,717 +0.53(+5.14%)
Feb 10, 2009 11.79 11.96 10.10 10.27 25,074,886 -1.68(-14.05%)
Feb 09, 2009 11.59 12.53 11.29 11.95 15,141,779 +0.36(+3.10%)
Feb 06, 2009 11.39 12.36 11.31 11.59 0 +0.23(+2.04%)
Feb 05, 2009 11.48 12.08 11.00 11.36 22,356,456 -0.26(-2.20%)
Feb 04, 2009 12.39 12.62 11.47 11.62 17,496,592 -0.37(-3.07%)
Feb 03, 2009 13.49 13.67 11.85 11.99 32,528,668 -1.47(-10.93%)
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.