Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 14.06 14.92 13.27 13.27 23,993,590 -0.59(-4.23%)
Apr 29, 2009 13.18 13.97 12.98 13.86 18,871,490 +0.72(+5.49%)
Apr 28, 2009 12.88 13.42 12.46 13.14 25,417,222 -0.13(-1.02%)
Apr 27, 2009 14.51 14.87 13.08 13.27 28,591,778 -1.81(-11.99%)
Apr 24, 2009 13.53 15.45 12.83 15.08 41,066,108 +1.66(+12.34%)
Apr 23, 2009 11.56 13.69 11.50 13.42 41,286,240 +2.02(+17.73%)
Apr 22, 2009 11.04 12.84 10.82 11.40 43,294,212 -0.59(-4.89%)
Apr 21, 2009 9.958 12.15 9.918 11.99 33,604,616 +1.38(+13.00%)
Apr 20, 2009 13.07 13.08 10.53 10.61 30,337,316 -3.54(-25.04%)
Apr 17, 2009 13.80 14.67 13.60 14.15 21,652,720 -0.01(-0.06%)
Apr 16, 2009 13.30 14.75 12.85 14.16 25,383,822 +0.43(+3.12%)
Apr 15, 2009 12.72 13.86 12.12 13.73 34,886,336 +0.20(+1.47%)
Apr 14, 2009 14.69 15.75 13.37 13.53 25,519,336 -1.68(-11.05%)
Apr 13, 2009 13.26 15.45 13.26 15.21 31,447,370 +1.37(+9.91%)
Apr 09, 2009 12.05 14.44 11.94 13.84 37,372,164 +2.89(+26.43%)
Apr 08, 2009 10.27 11.09 10.20 10.95 15,167,221 +0.79(+7.81%)
Apr 07, 2009 9.775 10.75 9.736 10.16 13,909,031 -0.01(-0.08%)
Apr 06, 2009 10.50 10.79 9.958 10.16 17,086,506 -0.79(-7.24%)
Apr 03, 2009 10.04 11.06 9.712 10.96 20,680,776 +0.54(+5.17%)
Apr 02, 2009 11.09 11.19 9.847 10.42 22,509,022 +0.13(+1.31%)
Apr 01, 2009 9.165 10.45 9.165 10.28 18,372,258 +0.58(+5.96%)
Mar 31, 2009 9.308 9.989 8.943 9.704 22,030,822 +0.71(+7.84%)
Mar 30, 2009 10.85 10.85 8.832 8.998 25,524,198 -2.74(-23.36%)
Mar 26, 2009 11.69 12.02 10.89 11.74 22,844,424 +0.28(+2.42%)
Mar 25, 2009 11.05 11.58 10.47 11.46 24,273,042 +0.91(+8.64%)
Mar 24, 2009 10.35 11.46 10.08 10.55 21,025,794 -0.25(-2.28%)
Mar 23, 2009 9.966 10.80 9.918 10.80 25,544,016 +1.81(+20.11%)
Mar 20, 2009 9.712 9.791 8.586 8.991 24,940,682 -1.67(-15.69%)
Mar 19, 2009 11.30 11.87 9.680 10.66 22,588,732 -0.62(-5.48%)
Mar 18, 2009 10.15 11.43 9.522 11.28 34,581,172 +0.68(+6.43%)
Mar 17, 2009 9.894 10.60 9.569 10.60 17,292,160 +0.63(+6.36%)
Mar 16, 2009 10.47 11.12 9.926 9.966 33,898,232 +0.01(+0.08%)
Mar 13, 2009 10.63 10.64 9.117 9.958 0 -0.59(-5.64%)
Mar 12, 2009 8.539 10.89 8.301 10.55 34,037,644 +1.97(+23.01%)
Mar 11, 2009 7.928 8.808 7.452 8.578 29,907,232 +0.61(+7.66%)
Mar 10, 2009 7.912 8.087 7.096 7.968 31,654,530 +1.05(+15.12%)
Mar 09, 2009 6.303 7.667 6.184 6.921 26,038,844 +0.33(+5.05%)
Mar 06, 2009 7.326 7.405 6.327 6.588 0 -0.54(-7.56%)
Mar 05, 2009 7.770 8.277 6.882 7.127 22,565,640 -1.16(-13.97%)
Mar 04, 2009 8.554 9.514 7.230 8.285 22,333,006 +0.32(+3.98%)
Mar 02, 2009 9.117 9.458 7.968 7.968 28,401,124 -1.59(-16.60%)
Feb 27, 2009 9.561 10.50 9.442 9.553 0 -0.74(-7.16%)
Feb 26, 2009 10.59 11.97 9.918 10.29 45,801,108 +0.56(+5.79%)
Feb 25, 2009 8.792 10.30 7.976 9.728 51,706,508 +0.76(+8.49%)
Feb 24, 2009 6.897 9.177 6.882 8.967 34,153,584 +1.73(+23.88%)
Feb 23, 2009 8.285 8.364 7.199 7.238 21,151,048 -0.70(-8.79%)
Feb 20, 2009 6.961 8.206 6.739 7.936 0 +0.77(+10.73%)
Feb 19, 2009 8.895 9.141 7.072 7.167 32,271,696 -1.51(-17.44%)
Feb 18, 2009 8.301 8.792 7.587 8.681 30,522,266 +0.65(+8.09%)
Feb 17, 2009 9.157 9.371 7.682 8.031 34,116,444 -1.57(-16.35%)
Feb 13, 2009 9.696 10.03 9.157 9.601 0 -0.13(-1.38%)
Feb 12, 2009 10.12 10.50 9.078 9.736 25,240,428 -0.98(-9.10%)
Feb 11, 2009 10.39 10.78 10.17 10.71 13,531,204 +0.52(+5.14%)
Feb 10, 2009 11.69 11.86 10.01 10.19 25,288,854 -1.66(-14.05%)
Feb 09, 2009 11.49 12.42 11.19 11.85 15,270,985 +0.36(+3.10%)
Feb 06, 2009 11.30 12.26 11.21 11.50 0 +0.53(+4.81%)
Feb 05, 2009 11.08 11.66 10.62 10.97 23,158,372 -0.25(-2.20%)
Feb 04, 2009 11.96 12.18 11.07 11.22 18,124,186 -0.36(-3.07%)
Feb 03, 2009 13.02 13.20 11.44 11.57 33,695,456 -1.42(-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.