Skip to main content

Capital One Financial (NY: COF )

99.32 -3.92 (-3.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 29.26 29.85 28.71 29.47 8,964,576 +0.36(+1.25%)
Sep 29, 2009 30.34 30.42 29.03 29.11 8,087,042 -0.80(-2.67%)
Sep 28, 2009 29.11 30.28 28.59 29.91 7,324,489 +0.92(+3.19%)
Sep 25, 2009 29.38 29.69 28.57 28.98 8,824,279 -0.55(-1.87%)
Sep 24, 2009 30.11 30.23 29.07 29.54 6,533,087 -0.40(-1.35%)
Sep 23, 2009 30.81 30.91 29.84 29.94 6,367,004 -0.77(-2.50%)
Sep 22, 2009 30.31 31.05 30.12 30.71 7,892,305 +2.03(+7.08%)
Sep 21, 2009 30.56 30.80 28.65 28.68 8,698,595 -2.25(-7.28%)
Sep 18, 2009 31.60 31.68 30.72 30.93 10,678,535 -0.45(-1.45%)
Sep 17, 2009 31.89 32.74 31.29 31.38 9,914,767 +0.54(+1.74%)
Sep 16, 2009 31.23 32.37 30.62 30.85 14,143,046 -0.02(-0.05%)
Sep 15, 2009 31.46 31.46 30.03 30.86 14,597,223 -0.74(-2.35%)
Sep 14, 2009 30.93 31.64 30.19 31.61 8,046,008 +0.28(+0.90%)
Sep 11, 2009 31.55 31.79 30.93 31.33 5,965,702 -0.16(-0.50%)
Sep 10, 2009 30.95 31.55 30.19 31.48 8,785,832 +0.58(+1.87%)
Sep 09, 2009 30.06 31.15 29.41 30.91 11,148,461 +1.67(+5.73%)
Sep 08, 2009 29.50 29.78 28.66 29.23 6,358,848 +0.17(+0.60%)
Sep 04, 2009 28.81 29.26 28.60 29.06 5,393,263 +0.31(+1.06%)
Sep 03, 2009 28.69 29.10 28.30 28.75 7,264,729 +0.43(+1.51%)
Sep 02, 2009 29.01 29.20 28.26 28.32 11,342,041 -0.60(-2.08%)
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.