Indicators

Capital One Financial (NY: COF )

142.49 -0.34 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	26.68	28.91	26.68	27.40	4,411,743	-0.17(-0.61%)
Nov 26, 2008	26.01	27.75	25.38	27.57	9,794,960	+0.73(+2.73%)
Nov 25, 2008	26.73	28.07	26.28	26.84	20,377,024	+1.55(+6.14%)
Nov 24, 2008	22.06	25.87	20.89	25.28	15,077,935	+3.92(+18.34%)
Nov 21, 2008	20.98	21.66	18.54	21.37	17,501,994	+1.31(+6.51%)
Nov 20, 2008	20.43	23.05	19.79	20.06	17,295,638	-1.04(-4.94%)
Nov 19, 2008	22.84	23.09	20.86	21.10	14,258,888	-2.19(-9.40%)
Nov 18, 2008	23.95	24.70	21.40	23.29	14,638,496	-0.49(-2.08%)
Nov 17, 2008	23.91	24.90	23.31	23.79	11,127,725	-1.05(-4.23%)
Nov 14, 2008	25.91	27.86	24.77	24.84	0	-1.89(-7.06%)
Nov 13, 2008	24.05	27.59	23.08	26.72	23,895,078	+2.80(+11.72%)
Nov 12, 2008	24.25	25.48	23.51	23.92	12,074,089	-1.60(-6.27%)
Nov 11, 2008	25.46	26.75	24.16	25.52	10,692,160	-0.41(-1.57%)
Nov 10, 2008	28.44	28.44	25.36	25.93	8,506,612	-1.59(-5.79%)
Nov 07, 2008	28.18	28.60	26.68	27.52	0	-0.19(-0.69%)
Nov 06, 2008	29.82	30.66	27.23	27.71	15,245,011	-2.73(-8.97%)
Nov 05, 2008	33.09	33.96	30.26	30.44	9,981,182	-3.66(-10.72%)
Nov 04, 2008	31.86	34.23	31.86	34.10	8,335,180	+2.55(+8.08%)

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.