Capital One Financial (NY: COF )

156.50 USD +0.13 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 36.10 37.42 35.96 37.29 6,776,094 +0.56(+1.52%)
Aug 28, 2009 37.14 37.14 36.22 36.73 4,755,918 +0.10(+0.27%)
Aug 27, 2009 36.40 36.74 36.02 36.63 4,743,260 +0.14(+0.38%)
Aug 26, 2009 36.10 36.79 35.65 36.49 6,568,253 +0.12(+0.33%)
Aug 25, 2009 36.86 36.91 36.07 36.37 7,776,777 -0.08(-0.22%)
Aug 24, 2009 37.59 37.95 36.37 36.45 9,467,579 -0.03(-0.08%)
Aug 21, 2009 35.68 36.58 32.42 36.48 8,893,905 +1.44(+4.11%)
Aug 20, 2009 34.44 35.12 34.13 35.04 7,548,504 +0.58(+1.68%)
Aug 19, 2009 34.63 34.96 34.10 34.46 9,710,237 -0.79(-2.24%)
Aug 18, 2009 34.39 35.36 34.08 35.25 8,012,848 +0.55(+1.59%)
Aug 17, 2009 33.98 35.30 33.60 34.70 14,634,207 -0.38(-1.08%)
Aug 14, 2009 35.01 35.45 34.11 35.08 8,222,424 -0.22(-0.62%)
Aug 13, 2009 34.69 35.33 34.05 35.30 10,570,421 +1.51(+4.47%)
Aug 12, 2009 32.88 33.88 32.57 33.79 8,808,505 +1.03(+3.14%)
Aug 11, 2009 33.65 33.91 32.27 32.76 10,592,059 -1.12(-3.31%)
Aug 10, 2009 33.84 35.05 33.67 33.88 11,878,751 -0.24(-0.70%)
Aug 07, 2009 32.90 34.58 32.60 34.12 13,576,234 +1.95(+6.06%)
Aug 06, 2009 31.91 33.21 30.97 32.17 14,440,637 +0.72(+2.29%)
Aug 05, 2009 31.41 31.68 29.98 31.45 13,230,816 +0.09(+0.29%)
Aug 04, 2009 31.00 31.85 30.61 31.36 7,953,337 -0.01(-0.03%)
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.