Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.309 9.991 8.944 9.705 22,028,004 +0.71(+7.84%)
Mar 30, 2009 10.86 10.86 8.833 9.000 25,520,932 -2.74(-23.36%)
Mar 26, 2009 11.70 12.02 10.89 11.74 22,841,502 +0.28(+2.42%)
Mar 25, 2009 11.05 11.58 10.47 11.47 24,269,936 +0.91(+8.64%)
Mar 24, 2009 10.36 11.46 10.08 10.55 21,023,104 -0.25(-2.28%)
Mar 23, 2009 9.967 10.80 9.919 10.80 25,540,746 +1.81(+20.11%)
Mar 20, 2009 9.713 9.793 8.587 8.992 24,937,490 -1.67(-15.69%)
Mar 19, 2009 11.30 11.87 9.682 10.66 22,585,842 -0.62(-5.48%)
Mar 18, 2009 10.15 11.43 9.523 11.28 34,576,748 +0.68(+6.43%)
Mar 17, 2009 9.896 10.60 9.570 10.60 17,289,948 +0.63(+6.36%)
Mar 16, 2009 10.47 11.12 9.927 9.967 33,893,896 +0.01(+0.08%)
Mar 13, 2009 10.63 10.64 9.119 9.959 0 -0.59(-5.63%)
Mar 12, 2009 8.540 10.89 8.302 10.55 34,033,288 +1.97(+23.01%)
Mar 11, 2009 7.929 8.809 7.453 8.579 29,903,406 +0.61(+7.66%)
Mar 10, 2009 7.913 8.088 7.097 7.969 31,650,480 +1.05(+15.12%)
Mar 09, 2009 6.304 7.668 6.185 6.922 26,035,512 +0.33(+5.05%)
Mar 06, 2009 7.327 7.406 6.327 6.589 0 -0.54(-7.56%)
Mar 05, 2009 7.771 8.278 6.883 7.128 22,562,754 -1.16(-13.97%)
Mar 04, 2009 8.556 9.515 7.231 8.286 22,330,148 +0.32(+3.98%)
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.