Skip to main content

Capital One Financial (NY: COF )

148.43 +3.92 (+2.71%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 26.79 29.02 26.79 27.51 4,393,728 -0.17(-0.61%)
Nov 26, 2008 26.11 27.87 25.48 27.68 9,754,964 +0.74(+2.73%)
Nov 25, 2008 26.84 28.19 26.39 26.95 20,293,816 +1.56(+6.14%)
Nov 24, 2008 22.15 25.98 20.97 25.39 15,016,367 +3.93(+18.34%)
Nov 21, 2008 21.07 21.75 18.61 21.45 17,430,526 +1.31(+6.51%)
Nov 20, 2008 20.52 23.15 19.87 20.14 17,225,014 -1.05(-4.94%)
Nov 19, 2008 22.93 23.19 20.95 21.19 14,200,664 -2.20(-9.40%)
Nov 18, 2008 24.04 24.80 21.48 23.39 14,578,722 -0.50(-2.08%)
Nov 17, 2008 24.00 25.00 23.40 23.88 11,082,287 -1.06(-4.23%)
Nov 14, 2008 26.02 27.97 24.87 24.94 0 -1.89(-7.06%)
Nov 13, 2008 24.15 27.71 23.17 26.83 23,797,506 +2.81(+11.72%)
Nov 12, 2008 24.35 25.59 23.60 24.02 12,024,787 -1.61(-6.27%)
Nov 11, 2008 25.56 26.86 24.26 25.63 10,648,500 -0.41(-1.57%)
Nov 10, 2008 28.56 28.56 25.47 26.03 8,471,877 -1.60(-5.79%)
Nov 07, 2008 28.30 28.71 26.79 27.63 0 -0.19(-0.69%)
Nov 06, 2008 29.94 30.78 27.34 27.83 15,182,760 -2.74(-8.97%)
Nov 05, 2008 33.23 34.10 30.38 30.57 9,940,425 -3.67(-10.72%)
Nov 04, 2008 31.99 34.37 31.99 34.24 8,301,144 +2.56(+8.08%)
Nov 03, 2008 31.34 31.86 30.84 31.68 5,538,128 +0.40(+1.28%)
Oct 31, 2008 29.64 32.10 29.62 31.28 10,171,520 +0.80(+2.62%)
Oct 30, 2008 31.18 31.70 30.06 30.48 8,408,640 +0.22(+0.71%)
Oct 29, 2008 31.19 32.36 29.60 30.26 12,645,103 -1.64(-5.14%)
Oct 28, 2008 28.03 32.02 27.49 31.90 14,646,691 +4.40(+15.99%)
Oct 27, 2008 28.60 30.20 27.42 27.51 10,549,486 -0.72(-2.55%)
Oct 24, 2008 25.63 29.62 24.91 28.23 0 -0.33(-1.15%)
Oct 23, 2008 28.73 29.72 26.35 28.55 12,541,627 -0.55(-1.90%)
Oct 22, 2008 29.68 31.14 27.99 29.10 8,961,227 -1.98(-6.38%)
Oct 21, 2008 31.78 32.69 30.52 31.09 8,779,833 -1.12(-3.48%)
Oct 20, 2008 32.38 32.41 29.87 32.21 8,555,464 +0.29(+0.90%)
Oct 17, 2008 31.14 33.84 28.32 31.92 0 +0.98(+3.15%)
Oct 16, 2008 30.08 31.80 27.83 30.94 15,827,541 +0.75(+2.49%)
Oct 15, 2008 34.06 30.19 29.66 30.19 15,287,139 -5.37(-15.09%)
Oct 14, 2008 34.76 37.01 33.56 35.56 21,351,798 +3.78(+11.90%)
Oct 13, 2008 30.92 31.78 28.69 31.78 10,242,256 +3.36(+11.82%)
Oct 10, 2008 25.35 30.26 25.17 28.42 0 +1.70(+6.38%)
Oct 09, 2008 29.90 30.65 24.69 26.71 16,250,048 -1.90(-6.65%)
Oct 08, 2008 28.82 32.44 28.62 28.62 6,876,836 -1.42(-4.71%)
Oct 07, 2008 34.25 34.25 30.03 30.03 8,697,286 -3.30(-9.91%)
Oct 06, 2008 34.38 35.90 31.98 33.33 11,035,120 -2.57(-7.15%)
Oct 03, 2008 38.11 39.58 35.18 35.90 0 -1.50(-4.02%)
Oct 02, 2008 41.10 41.29 36.71 37.40 6,755,661 -3.71(-9.02%)
Oct 01, 2008 39.39 41.37 38.91 41.11 7,376,431 +0.34(+0.82%)
Sep 30, 2008 37.97 42.38 36.70 40.78 8,480,440 +5.60(+15.91%)
Sep 29, 2008 42.75 42.75 35.18 35.18 9,552,725 -8.44(-19.34%)
Sep 26, 2008 38.58 43.98 38.06 43.62 0 +3.80(+9.54%)
Sep 25, 2008 39.18 41.59 38.46 39.82 25,610,678 -2.15(-5.12%)
Sep 24, 2008 43.07 43.18 40.78 41.97 9,973,397 -0.98(-2.29%)
Sep 23, 2008 42.39 43.99 41.61 42.95 9,904,556 -0.58(-1.34%)
Sep 22, 2008 46.07 50.77 43.01 43.54 20,266,176 -1.28(-2.85%)
Sep 19, 2008 48.61 49.14 43.71 44.82 0 +1.64(+3.80%)
Sep 18, 2008 37.56 44.38 36.04 43.18 49,136,896 +6.12(+16.53%)
Sep 17, 2008 38.06 38.52 35.22 37.05 28,546,694 -2.16(-5.51%)
Sep 16, 2008 34.72 39.25 33.96 39.21 34,699,584 +3.47(+9.71%)
Sep 15, 2008 35.41 37.62 35.38 35.74 27,162,452 -0.99(-2.70%)
Sep 12, 2008 36.30 37.53 35.68 36.73 0 -0.32(-0.86%)
Sep 11, 2008 35.14 37.65 34.95 37.05 21,579,692 +0.61(+1.67%)
Sep 10, 2008 36.80 37.56 36.14 36.44 17,903,984 +0.06(+0.18%)
Sep 09, 2008 38.37 39.24 36.27 36.38 27,726,778 -2.58(-6.63%)
Sep 08, 2008 38.25 38.96 36.23 38.96 26,572,118 +3.21(+8.99%)
Sep 05, 2008 33.66 35.89 33.60 35.75 0 +1.10(+3.18%)
Sep 04, 2008 35.50 36.01 34.55 34.65 15,582,456 -1.86(-5.10%)
Sep 03, 2008 35.93 36.69 35.52 36.51 11,035,706 +0.59(+1.65%)
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.