Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 36.99 37.39 36.41 36.78 9,791,224 -0.35(-0.95%)
May 29, 2008 37.08 37.53 36.49 37.14 8,631,972 +0.05(+0.12%)
May 28, 2008 37.37 37.55 36.23 37.09 9,700,168 -0.05(-0.14%)
May 27, 2008 36.29 37.49 36.29 37.14 8,014,770 +0.86(+2.36%)
May 26, 2008 37.01 37.06 36.10 36.29 0 +0.00(+0.00%)
May 23, 2008 37.01 37.06 36.10 36.29 7,903,891 -1.11(-2.96%)
May 22, 2008 36.65 37.78 36.20 37.40 7,677,218 +0.72(+1.96%)
May 21, 2008 38.03 38.50 36.52 36.68 11,149,417 -1.36(-3.58%)
May 20, 2008 38.87 38.87 37.61 38.04 14,116,824 -1.49(-3.77%)
May 19, 2008 39.57 41.10 39.31 39.53 7,749,364 +0.05(+0.12%)
May 16, 2008 40.28 40.31 38.92 39.48 7,887,456 -0.80(-1.99%)
May 15, 2008 39.12 40.42 38.99 40.28 9,873,467 +1.11(+2.83%)
May 14, 2008 39.82 40.13 39.04 39.18 7,628,354 -0.38(-0.97%)
May 13, 2008 40.75 41.08 39.38 39.56 10,728,614 -1.66(-4.02%)
May 12, 2008 40.61 41.55 40.10 41.22 7,203,118 +0.77(+1.91%)
May 09, 2008 40.72 41.57 40.19 40.45 7,614,980 -0.65(-1.58%)
May 08, 2008 41.50 41.57 40.27 41.10 8,332,633 -0.34(-0.81%)
May 07, 2008 42.88 43.19 41.25 41.43 11,296,329 -1.35(-3.15%)
May 06, 2008 41.55 43.56 41.13 42.78 9,120,105 +0.43(+1.01%)
May 05, 2008 41.68 43.38 41.66 42.35 6,753,024 +0.13(+0.31%)
May 02, 2008 43.42 44.09 41.79 42.22 13,026,215 -0.45(-1.06%)
May 01, 2008 40.54 42.73 40.14 42.67 8,539,084 +2.16(+5.32%)
Apr 30, 2008 41.15 41.39 40.17 40.51 17,747,492 -0.47(-1.14%)
Apr 29, 2008 41.05 41.86 40.44 40.98 8,241,848 -0.16(-0.39%)
Apr 28, 2008 39.14 41.72 38.44 41.14 16,377,668 +2.22(+5.72%)
Apr 25, 2008 37.69 39.06 37.25 38.92 8,547,071 +1.88(+5.08%)
Apr 24, 2008 35.08 37.23 35.06 37.04 8,546,291 +1.90(+5.41%)
Apr 23, 2008 35.67 35.77 34.41 35.14 9,414,927 -0.32(-0.89%)
Apr 22, 2008 36.35 36.58 35.13 35.45 8,932,800 -1.13(-3.09%)
Apr 21, 2008 35.82 36.99 35.77 36.59 11,179,487 +0.50(+1.38%)
Apr 18, 2008 38.19 38.99 35.79 36.09 20,144,968 -1.17(-3.14%)
Apr 17, 2008 35.09 37.76 34.74 37.26 15,303,565 +1.90(+5.38%)
Apr 16, 2008 36.11 36.22 35.09 35.35 14,399,967 +0.21(+0.61%)
Apr 15, 2008 36.20 37.30 35.08 35.14 12,703,434 -0.88(-2.44%)
Apr 14, 2008 36.51 36.69 35.58 36.02 10,296,706 -0.90(-2.44%)
Apr 11, 2008 36.78 38.26 36.60 36.92 11,718,915 -1.01(-2.66%)
Apr 10, 2008 37.99 38.76 37.23 37.93 12,780,889 -0.77(-1.99%)
Apr 09, 2008 40.84 40.90 38.30 38.70 13,079,256 -2.20(-5.38%)
Apr 08, 2008 39.98 41.28 39.56 40.90 8,347,233 +0.34(+0.85%)
Apr 07, 2008 39.75 42.03 39.52 40.56 11,391,225 +1.37(+3.49%)
Apr 04, 2008 40.14 40.71 38.92 39.19 10,365,508 -1.31(-3.25%)
Apr 03, 2008 39.33 40.66 39.05 40.51 10,000,997 -0.15(-0.36%)
Apr 02, 2008 41.03 42.04 40.14 40.65 9,337,840 -0.23(-0.56%)
Apr 01, 2008 38.61 40.95 38.61 40.88 10,718,651 +3.26(+8.65%)
Mar 31, 2008 37.28 38.37 36.69 37.62 6,952,381 +0.18(+0.47%)
Mar 28, 2008 38.92 39.27 37.15 37.45 8,622,553 -1.13(-2.93%)
Mar 27, 2008 39.60 40.12 38.09 38.58 10,779,612 -0.60(-1.52%)
Mar 26, 2008 39.70 40.12 38.99 39.18 11,625,223 -1.38(-3.39%)
Mar 25, 2008 40.37 41.29 38.99 40.55 13,516,040 -0.99(-2.39%)
Mar 24, 2008 41.52 43.91 40.60 41.55 13,874,501 +0.84(+2.07%)
Mar 21, 2008 37.78 41.24 37.78 40.71 17,679,120 +0.00(+0.00%)
Mar 20, 2008 37.78 41.24 37.78 40.71 17,679,120 +2.90(+7.66%)
Mar 19, 2008 39.48 41.63 37.46 37.81 15,948,567 -1.55(-3.94%)
Mar 18, 2008 37.62 39.43 36.94 39.36 18,345,994 +3.08(+8.49%)
Mar 17, 2008 33.77 37.05 33.71 36.28 15,954,488 -0.31(-0.84%)
Mar 14, 2008 38.24 39.16 35.85 36.59 14,744,930 -1.28(-3.39%)
Mar 13, 2008 35.55 38.34 34.94 37.87 22,540,796 +1.44(+3.97%)
Mar 12, 2008 35.45 38.80 35.45 36.42 23,189,048 +0.71(+1.99%)
Mar 11, 2008 34.28 35.74 32.56 35.71 18,910,718 +4.17(+13.23%)
Mar 10, 2008 33.24 33.41 31.15 31.54 11,328,097 -1.61(-4.84%)
Mar 07, 2008 32.17 33.96 31.88 33.15 12,887,806 +0.66(+2.02%)
Mar 06, 2008 33.41 33.67 32.37 32.49 10,503,512 -1.39(-4.11%)
Mar 05, 2008 35.02 35.64 33.63 33.88 9,624,947 -0.84(-2.42%)
Mar 04, 2008 34.12 35.11 32.98 34.72 15,144,420 +0.34(+1.00%)
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.