Skip to main content

Capital One Financial (NY: COF )

93.58 +0.35 (+0.38%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.07 20.26 18.76 20.16 18,171,438 +0.96(+5.03%)
May 28, 2009 18.67 19.29 17.96 19.19 16,257,734 +0.81(+4.40%)
May 27, 2009 18.76 19.80 18.36 18.38 16,019,731 -0.29(-1.55%)
May 26, 2009 17.91 18.87 17.86 18.67 17,110,432 +0.59(+3.28%)
May 22, 2009 18.76 19.17 17.97 18.08 15,112,107 -0.83(-4.40%)
May 21, 2009 18.91 19.70 18.29 18.91 21,641,066 -0.15(-0.78%)
May 20, 2009 20.83 20.94 18.34 19.06 36,123,076 -1.48(-7.19%)
May 19, 2009 21.18 21.76 20.42 20.54 16,352,714 -0.96(-4.45%)
May 18, 2009 20.88 21.68 20.41 21.49 21,308,018 +1.25(+6.19%)
May 15, 2009 20.86 22.10 19.93 20.24 28,290,248 -0.03(-0.16%)
May 14, 2009 19.51 20.57 18.90 20.27 23,944,016 +0.51(+2.59%)
May 13, 2009 19.98 20.52 19.05 19.76 31,828,898 -1.26(-6.00%)
May 12, 2009 22.65 22.93 19.84 21.02 47,325,620 -1.33(-5.94%)
May 11, 2009 22.88 23.97 22.35 22.35 138,882,224 -3.50(-13.53%)
May 08, 2009 21.60 26.23 21.41 25.85 60,477,556 +4.21(+19.48%)
May 07, 2009 21.78 22.74 21.14 21.63 72,885,656 +3.17(+17.15%)
May 06, 2009 17.22 19.60 17.17 18.47 32,050,808 +2.41(+15.00%)
May 05, 2009 16.34 17.02 15.86 16.06 22,472,118 -0.69(-4.14%)
May 04, 2009 16.54 16.92 16.23 16.75 25,058,134 +2.45(+17.13%)
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.