Skip to main content

Capital One Financial (NY: COF )

151.50 +6.07 (+4.17%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 30.83 30.83 28.63 29.13 11,474,555 -1.91(-6.15%)
Oct 29, 2009 30.25 31.05 29.79 31.04 7,471,132 +1.28(+4.31%)
Oct 28, 2009 31.33 31.62 29.73 29.76 10,342,609 -1.81(-5.72%)
Oct 27, 2009 31.48 32.28 31.22 31.57 9,709,674 +0.14(+0.46%)
Oct 26, 2009 32.85 33.21 31.18 31.42 13,111,258 -1.17(-3.59%)
Oct 23, 2009 32.78 32.90 32.00 32.59 25,976,730 +2.09(+6.84%)
Oct 22, 2009 29.31 30.72 28.98 30.51 12,179,535 +1.35(+4.64%)
Oct 21, 2009 29.22 30.42 29.00 29.15 7,476,046 -0.21(-0.73%)
Oct 20, 2009 29.27 29.45 29.18 29.37 6,532,703 -0.30(-1.02%)
Oct 19, 2009 29.29 30.07 28.93 29.67 8,886,640 +0.74(+2.56%)
Oct 16, 2009 29.82 30.05 28.90 28.93 10,518,728 -1.41(-4.64%)
Oct 15, 2009 29.79 30.68 29.21 30.34 17,705,516 -0.98(-3.13%)
Oct 14, 2009 30.61 31.39 29.98 31.32 11,526,061 +0.92(+3.04%)
Oct 13, 2009 30.25 30.59 29.82 30.40 8,750,053 -0.10(-0.31%)
Oct 12, 2009 30.24 30.80 29.93 30.49 6,614,222 +0.56(+1.86%)
Oct 09, 2009 29.82 30.15 29.38 29.93 5,893,292 +0.11(+0.37%)
Oct 08, 2009 29.72 30.07 29.42 29.82 8,759,317 +0.42(+1.43%)
Oct 07, 2009 28.46 29.49 28.38 29.40 9,829,334 +0.78(+2.73%)
Oct 06, 2009 28.34 29.25 27.64 28.62 8,905,978 +0.02(+0.08%)
Oct 05, 2009 27.54 28.72 27.46 28.60 13,493,178 +2.18(+8.26%)
Oct 02, 2009 26.06 27.01 25.92 26.42 10,928,499 -0.36(-1.34%)
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.