Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital One Financial (NY: COF )

150.31 +4.88 (+3.36%)
Streaming Delayed Price Updated: 11:11 AM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.