Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 39.00 40.14 38.38 39.36 6,645,803 +0.18(+0.47%)
Mar 28, 2008 40.71 41.08 38.86 39.18 8,242,325 -1.18(-2.93%)
Mar 27, 2008 41.43 41.97 39.85 40.36 10,304,265 -0.62(-1.52%)
Mar 26, 2008 41.53 41.97 40.78 40.98 11,112,587 -1.44(-3.39%)
Mar 25, 2008 42.23 43.19 40.79 42.42 12,920,025 -1.04(-2.39%)
Mar 24, 2008 43.43 45.93 42.47 43.46 13,262,680 +0.88(+2.07%)
Mar 21, 2008 39.52 43.14 39.52 42.58 16,899,528 +0.00(+0.00%)
Mar 20, 2008 39.52 43.14 39.52 42.58 16,899,528 +3.03(+7.66%)
Mar 19, 2008 41.30 43.55 39.19 39.55 15,245,285 -1.62(-3.94%)
Mar 18, 2008 39.35 41.25 38.65 41.18 17,536,994 +3.22(+8.49%)
Mar 17, 2008 35.33 38.76 35.27 37.95 15,250,945 -0.32(-0.84%)
Mar 14, 2008 40.01 40.97 37.51 38.27 14,094,725 -1.34(-3.39%)
Mar 13, 2008 37.19 40.11 36.55 39.62 21,546,818 +1.51(+3.97%)
Mar 12, 2008 37.08 40.59 37.08 38.10 22,166,484 +0.74(+1.99%)
Mar 11, 2008 35.87 37.39 34.06 37.36 18,076,814 +4.37(+13.23%)
Mar 10, 2008 34.78 34.95 32.59 32.99 10,828,563 -1.68(-4.84%)
Mar 07, 2008 33.65 35.52 33.35 34.67 12,319,494 +0.69(+2.02%)
Mar 06, 2008 34.95 35.23 33.86 33.99 10,040,341 -1.46(-4.11%)
Mar 05, 2008 36.63 37.29 35.18 35.44 9,200,517 -0.88(-2.42%)
Mar 04, 2008 35.69 36.73 34.51 36.32 14,476,599 +0.36(+1.00%)
Mar 03, 2008 36.70 37.35 35.79 35.96 11,923,054 -0.85(-2.30%)
Feb 29, 2008 38.37 38.62 36.58 36.81 8,413,896 -1.91(-4.94%)
Feb 28, 2008 39.64 39.78 38.54 38.72 5,456,174 -1.13(-2.83%)
Feb 27, 2008 39.18 40.70 38.90 39.85 6,253,961 -0.09(-0.22%)
Feb 26, 2008 38.55 40.60 37.80 39.94 11,091,004 +1.12(+2.88%)
Feb 25, 2008 38.26 39.15 37.01 38.82 6,912,641 +0.50(+1.29%)
Feb 22, 2008 38.28 38.56 36.78 38.32 9,634,599 +0.19(+0.50%)
Feb 21, 2008 39.90 40.34 37.94 38.13 6,344,287 -1.32(-3.34%)
Feb 20, 2008 38.02 39.86 37.98 39.45 8,907,263 +1.02(+2.64%)
Feb 19, 2008 38.78 39.06 37.66 38.43 6,848,124 +0.32(+0.84%)
Feb 18, 2008 37.84 38.22 37.19 38.11 0 +0.00(+0.00%)
Feb 15, 2008 37.84 38.22 37.19 38.11 7,926,639 +0.06(+0.15%)
Feb 14, 2008 38.78 39.56 37.75 38.06 7,202,453 -1.19(-3.04%)
Feb 13, 2008 38.63 39.38 37.73 39.25 7,258,990 +1.30(+3.44%)
Feb 12, 2008 37.98 39.40 37.26 37.94 13,418,827 +0.50(+1.35%)
Feb 11, 2008 39.22 39.40 36.90 37.44 13,325,321 -1.73(-4.41%)
Feb 08, 2008 39.53 40.76 37.87 39.17 11,991,971 -0.90(-2.24%)
Feb 07, 2008 38.94 40.60 37.90 40.06 19,163,394 +0.43(+1.09%)
Feb 06, 2008 40.50 42.19 39.48 39.63 10,674,807 -0.51(-1.27%)
Feb 05, 2008 40.57 41.80 39.95 40.14 10,285,031 -1.96(-4.65%)
Feb 04, 2008 44.42 44.43 41.72 42.10 12,202,101 -3.45(-7.58%)
Feb 01, 2008 44.33 46.13 44.01 45.56 16,316,163 +1.88(+4.30%)
Jan 31, 2008 40.54 44.69 39.37 43.68 19,784,742 +2.42(+5.85%)
Jan 30, 2008 41.13 43.29 40.06 41.26 16,276,185 -0.07(-0.17%)
Jan 29, 2008 40.22 41.82 39.50 41.34 12,230,616 +1.39(+3.48%)
Jan 28, 2008 37.17 40.02 35.84 39.94 13,553,923 +2.75(+7.40%)
Jan 25, 2008 38.69 39.42 36.39 37.19 16,564,333 -0.99(-2.60%)
Jan 24, 2008 37.59 39.78 35.37 38.18 23,533,960 +2.84(+8.03%)
Jan 23, 2008 31.00 35.76 30.06 35.35 20,799,192 +3.51(+11.03%)
Jan 22, 2008 29.92 33.08 29.92 31.84 15,818,329 +0.10(+0.33%)
Jan 21, 2008 33.13 34.19 31.33 31.73 0 +0.00(+0.00%)
Jan 18, 2008 33.13 34.19 31.33 31.73 15,544,665 -1.10(-3.36%)
Jan 17, 2008 34.52 35.19 32.44 32.84 16,018,391 -1.98(-5.70%)
Jan 16, 2008 33.44 35.49 32.87 34.82 15,785,392 +1.23(+3.67%)
Jan 15, 2008 33.04 33.89 32.87 33.59 16,252,049 -0.86(-2.48%)
Jan 14, 2008 34.27 34.79 32.63 34.44 9,459,926 +0.38(+1.13%)
Jan 11, 2008 32.62 34.71 32.48 34.06 16,619,844 -0.26(-0.77%)
Jan 10, 2008 32.32 35.39 31.07 34.32 33,755,780 -0.34(-0.99%)
Jan 09, 2008 34.40 35.08 32.97 34.67 13,438,801 +0.13(+0.37%)
Jan 08, 2008 37.73 38.18 34.07 34.54 12,666,078 -2.93(-7.81%)
Jan 07, 2008 36.91 38.40 36.15 37.47 7,847,147 +0.70(+1.91%)
Jan 04, 2008 36.59 36.97 35.76 36.76 6,973,275 -0.56(-1.50%)
Jan 03, 2008 38.18 38.37 36.99 37.32 4,392,881 -0.54(-1.44%)
Jan 02, 2008 38.19 39.00 36.91 37.87 7,064,064 +0.07(+0.19%)
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.