Capital One Financial (NY: COF )

162.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 37.50 38.46 37.11 38.36 4,954,149 +1.12(+3.01%)
Nov 27, 2009 37.39 38.07 37.01 37.24 2,667,154 -1.52(-3.92%)
Nov 25, 2009 38.25 38.99 38.11 38.76 4,181,505 +0.71(+1.87%)
Nov 24, 2009 37.82 38.13 37.40 38.05 4,399,996 +0.03(+0.08%)
Nov 23, 2009 38.37 39.00 37.72 38.02 4,880,661 +0.32(+0.85%)
Nov 20, 2009 38.01 38.62 37.58 37.70 7,334,037 -0.64(-1.67%)
Nov 19, 2009 40.10 40.18 38.22 38.34 7,250,391 -2.11(-5.22%)
Nov 18, 2009 40.24 40.62 39.89 40.45 4,700,779 -0.05(-0.12%)
Nov 17, 2009 39.75 40.59 39.59 40.50 4,643,544 +0.61(+1.53%)
Nov 16, 2009 39.34 40.59 39.08 39.89 8,241,170 +1.09(+2.81%)
Nov 13, 2009 38.53 39.09 38.09 38.80 5,126,059 +0.43(+1.12%)
Nov 12, 2009 39.49 39.78 38.21 38.37 4,947,809 -1.27(-3.20%)
Nov 11, 2009 39.96 40.65 39.28 39.64 4,725,362 -0.05(-0.13%)
Nov 10, 2009 39.44 40.03 38.76 39.69 6,539,181 -0.09(-0.23%)
Nov 09, 2009 38.20 39.89 37.86 39.78 5,782,517 +2.11(+5.60%)
Nov 06, 2009 37.89 38.13 36.90 37.67 6,315,992 +0.04(+0.11%)
Nov 05, 2009 37.54 38.56 36.95 37.63 6,480,509 +0.44(+1.18%)
Nov 04, 2009 37.97 38.62 36.97 37.19 7,692,869 -0.24(-0.64%)
Nov 03, 2009 37.46 37.79 36.20 37.43 8,394,322 -0.84(-2.19%)
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.