Skip to main content

Capital One Financial (NY: COF )

148.77 +4.26 (+2.95%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.643 10.59 9.523 9.635 0 -0.74(-7.16%)
Feb 26, 2009 10.68 12.07 10.00 10.38 45,413,588 +0.57(+5.79%)
Feb 25, 2009 8.867 10.39 8.044 9.811 51,269,024 +0.77(+8.49%)
Feb 24, 2009 6.956 9.255 6.940 9.043 33,864,612 +1.74(+23.88%)
Feb 23, 2009 8.356 8.436 7.260 7.300 20,972,092 -0.70(-8.79%)
Feb 20, 2009 7.020 8.276 6.796 8.004 0 +0.78(+10.73%)
Feb 19, 2009 8.971 9.219 7.132 7.228 31,998,648 -1.53(-17.44%)
Feb 18, 2009 8.372 8.867 7.652 8.755 30,264,020 +0.66(+8.09%)
Feb 17, 2009 9.235 9.451 7.748 8.100 33,827,788 -1.58(-16.35%)
Feb 13, 2009 9.779 10.11 9.235 9.683 0 -0.14(-1.38%)
Feb 12, 2009 10.21 10.59 9.155 9.819 25,026,872 -0.98(-9.10%)
Feb 11, 2009 10.47 10.87 10.26 10.80 13,416,717 +0.53(+5.14%)
Feb 10, 2009 11.79 11.96 10.10 10.27 25,074,886 -1.68(-14.05%)
Feb 09, 2009 11.59 12.53 11.29 11.95 15,141,779 +0.36(+3.10%)
Feb 06, 2009 11.39 12.36 11.31 11.59 0 +0.23(+2.04%)
Feb 05, 2009 11.48 12.08 11.00 11.36 22,356,456 -0.26(-2.20%)
Feb 04, 2009 12.39 12.62 11.47 11.62 17,496,592 -0.37(-3.07%)
Feb 03, 2009 13.49 13.67 11.85 11.99 32,528,668 -1.47(-10.93%)
Feb 02, 2009 12.53 13.59 12.15 13.46 21,156,414 +0.79(+6.25%)
Jan 30, 2009 13.78 13.91 12.40 12.67 0 -0.82(-6.11%)
Jan 29, 2009 15.54 15.83 13.40 13.49 19,742,100 -2.74(-16.90%)
Jan 28, 2009 15.41 16.63 14.82 16.23 23,548,676 +1.92(+13.41%)
Jan 27, 2009 15.06 15.17 13.82 14.31 16,553,980 -0.54(-3.61%)
Jan 26, 2009 15.34 15.92 14.59 14.85 15,155,581 -0.60(-3.88%)
Jan 23, 2009 15.01 15.87 13.52 15.45 37,577,520 -2.09(-11.94%)
Jan 22, 2009 17.49 18.59 16.78 17.54 16,336,208 -0.82(-4.44%)
Jan 21, 2009 19.20 19.53 16.11 18.36 36,203,184 +0.03(+0.17%)
Jan 20, 2009 18.41 19.80 18.09 18.33 24,174,784 -0.94(-4.90%)
Jan 16, 2009 20.99 21.42 19.10 19.27 0 -1.10(-5.38%)
Jan 15, 2009 20.45 21.32 19.51 20.37 17,604,238 -0.09(-0.43%)
Jan 14, 2009 21.53 21.75 20.23 20.45 13,496,833 -1.89(-8.45%)
Jan 13, 2009 21.46 22.83 21.26 22.34 8,993,497 +0.64(+2.95%)
Jan 12, 2009 23.31 23.52 21.48 21.70 8,873,056 -1.75(-7.47%)
Jan 09, 2009 24.81 24.81 23.29 23.45 6,856,296 -1.28(-5.17%)
Jan 08, 2009 24.84 25.58 24.35 24.73 6,740,814 -0.60(-2.37%)
Jan 07, 2009 26.39 26.78 25.17 25.33 5,668,995 -1.97(-7.21%)
Jan 06, 2009 27.19 27.72 25.97 27.30 7,483,673 +0.88(+3.33%)
Jan 05, 2009 25.90 26.99 25.59 26.42 8,303,387 -0.22(-0.81%)
Jan 02, 2009 25.43 26.82 25.15 26.63 0 +1.14(+4.45%)
Jan 01, 2009 24.61 25.86 24.58 25.50 0 +0.00(+0.00%)
Dec 31, 2008 24.61 25.86 24.58 25.50 5,451,342 +0.82(+3.34%)
Dec 30, 2008 23.80 24.78 23.29 24.68 3,797,903 +1.24(+5.29%)
Dec 29, 2008 23.44 23.81 23.09 23.44 3,496,267 -0.14(-0.58%)
Dec 26, 2008 23.96 23.98 23.18 23.57 0 +0.06(+0.27%)
Dec 24, 2008 23.49 23.61 22.99 23.51 1,341,910 +0.32(+1.38%)
Dec 23, 2008 24.38 24.38 22.99 23.19 4,278,330 -0.75(-3.14%)
Dec 22, 2008 24.73 25.05 23.72 23.94 8,250,674 -0.82(-3.33%)
Dec 19, 2008 24.08 25.11 23.04 24.76 12,612,395 +0.97(+4.07%)
Dec 18, 2008 23.76 24.32 23.34 23.80 9,034,626 +0.23(+0.98%)
Dec 17, 2008 23.07 23.89 22.47 23.56 9,450,168 +0.01(+0.03%)
Dec 16, 2008 21.41 23.70 20.96 23.56 10,819,259 +2.68(+12.83%)
Dec 15, 2008 22.24 22.55 20.61 20.88 12,054,143 -1.61(-7.15%)
Dec 12, 2008 21.06 23.01 20.99 22.48 0 +0.22(+0.97%)
Dec 11, 2008 25.04 25.42 22.12 22.27 14,323,549 -3.38(-13.19%)
Dec 10, 2008 26.39 26.67 24.77 25.65 7,523,002 -0.64(-2.43%)
Dec 09, 2008 26.77 27.79 26.07 26.29 8,375,910 -1.16(-4.22%)
Dec 08, 2008 27.19 27.59 25.67 27.45 8,658,740 +1.29(+4.92%)
Dec 05, 2008 23.68 26.22 23.33 26.16 0 +1.38(+5.58%)
Dec 04, 2008 24.59 26.40 24.20 24.78 8,594,570 -0.48(-1.90%)
Dec 03, 2008 23.39 25.35 22.44 25.26 10,859,629 +1.84(+7.85%)
Dec 02, 2008 21.75 23.55 20.78 23.42 14,320,768 +1.73(+7.96%)
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.