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 (%)
Feb 27, 2009	9.602	10.55	9.483	9.594	0	-0.74(-7.16%)
Feb 26, 2009	10.64	12.02	9.961	10.33	45,605,624	+0.57(+5.79%)
Feb 25, 2009	8.830	10.34	8.010	9.770	51,485,824	+0.76(+8.49%)
Feb 24, 2009	6.927	9.216	6.911	9.005	34,007,812	+1.74(+23.88%)
Feb 23, 2009	8.320	8.400	7.230	7.269	21,060,774	-0.70(-8.79%)
Feb 20, 2009	6.991	8.241	6.768	7.970	0	+0.77(+10.73%)
Feb 19, 2009	8.934	9.180	7.102	7.198	32,133,958	-1.52(-17.44%)
Feb 18, 2009	8.336	8.830	7.620	8.719	30,391,996	+0.65(+8.09%)
Feb 17, 2009	9.196	9.411	7.715	8.066	33,970,832	-1.58(-16.35%)
Feb 13, 2009	9.738	10.07	9.196	9.642	0	-0.14(-1.38%)
Feb 12, 2009	10.17	10.55	9.117	9.777	25,132,700	-0.98(-9.10%)
Feb 11, 2009	10.43	10.83	10.22	10.76	13,473,451	+0.53(+5.14%)
Feb 10, 2009	11.74	11.91	10.06	10.23	25,180,918	-1.67(-14.05%)
Feb 09, 2009	11.54	12.48	11.24	11.90	15,205,808	+0.36(+3.10%)
Feb 06, 2009	11.35	12.31	11.26	11.55	0	+0.23(+2.04%)
Feb 05, 2009	11.43	12.03	10.96	11.31	22,450,994	-0.25(-2.20%)
Feb 04, 2009	12.33	12.56	11.42	11.57	17,570,578	-0.37(-3.07%)
Feb 03, 2009	13.43	13.62	11.80	11.94	32,666,220	-1.47(-10.93%)

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.