Skip to main content

Capital One Financial (NY: COF )

121.82 +5.49 (+4.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 14.15 14.28 12.73 13.00 0 -0.85(-6.11%)
Jan 29, 2009 15.95 16.25 13.76 13.85 19,233,262 -2.82(-16.90%)
Jan 28, 2009 15.82 17.07 15.21 16.66 22,941,724 +1.97(+13.41%)
Jan 27, 2009 15.45 15.57 14.19 14.69 16,127,312 -0.55(-3.61%)
Jan 26, 2009 15.74 16.34 14.98 15.24 14,764,956 -0.62(-3.88%)
Jan 23, 2009 15.41 16.29 13.88 15.86 36,608,984 -2.15(-11.94%)
Jan 22, 2009 17.96 19.08 17.22 18.01 15,915,153 -0.84(-4.44%)
Jan 21, 2009 19.71 20.04 16.54 18.84 35,270,068 +0.03(+0.17%)
Jan 20, 2009 18.89 20.32 18.57 18.81 23,551,694 -0.97(-4.90%)
Jan 16, 2009 21.54 21.99 19.61 19.78 0 -1.12(-5.38%)
Jan 15, 2009 20.99 21.89 20.03 20.90 17,150,500 -0.09(-0.43%)
Jan 14, 2009 22.10 22.32 20.76 20.99 13,148,961 -1.94(-8.45%)
Jan 13, 2009 22.03 23.43 21.82 22.93 8,761,695 +0.66(+2.95%)
Jan 12, 2009 23.92 24.15 22.04 22.27 8,644,359 -1.80(-7.47%)
Jan 09, 2009 25.47 25.47 23.91 24.07 6,679,580 -1.31(-5.17%)
Jan 08, 2009 25.50 26.26 24.99 25.39 6,567,074 -0.62(-2.37%)
Jan 07, 2009 27.09 27.49 25.84 26.00 5,522,881 -2.02(-7.21%)
Jan 06, 2009 27.91 28.45 26.66 28.02 7,290,786 +0.90(+3.33%)
Jan 05, 2009 26.58 27.70 26.27 27.12 8,089,373 -0.22(-0.81%)
Jan 02, 2009 26.10 27.53 25.81 27.34 0 +1.17(+4.45%)
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.