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 (%)
Sep 30, 2009 28.24 28.80 27.71 28.44 9,289,720 +0.35(+1.25%)
Sep 29, 2009 29.27 29.35 28.02 28.09 8,380,359 -0.77(-2.67%)
Sep 28, 2009 28.09 29.22 27.59 28.86 7,590,148 +0.89(+3.19%)
Sep 25, 2009 28.35 28.65 27.57 27.97 9,144,335 -0.53(-1.87%)
Sep 24, 2009 29.06 29.17 28.06 28.50 6,770,041 -0.39(-1.35%)
Sep 23, 2009 29.74 29.83 28.80 28.89 6,597,935 -0.74(-2.50%)
Sep 22, 2009 29.25 29.97 29.07 29.63 8,178,558 +1.96(+7.08%)
Sep 21, 2009 29.49 29.72 27.64 27.67 9,014,092 -2.17(-7.28%)
Sep 18, 2009 30.49 30.57 29.64 29.85 11,065,844 -0.44(-1.45%)
Sep 17, 2009 30.77 31.60 30.20 30.29 10,274,375 +0.52(+1.74%)
Sep 16, 2009 30.13 31.24 29.55 29.77 14,656,013 -0.02(-0.05%)
Sep 15, 2009 30.36 30.36 28.98 29.78 15,126,664 -0.72(-2.35%)
Sep 14, 2009 29.85 30.53 29.13 30.50 8,337,836 +0.27(+0.90%)
Sep 11, 2009 30.44 30.68 29.85 30.23 6,182,077 -0.15(-0.50%)
Sep 10, 2009 29.86 30.44 29.13 30.38 9,104,494 +0.56(+1.87%)
Sep 09, 2009 29.01 30.06 28.38 29.82 11,552,815 +1.62(+5.73%)
Sep 08, 2009 28.47 28.73 27.66 28.21 6,589,483 +0.17(+0.60%)
Sep 04, 2009 27.80 28.23 27.59 28.04 5,588,877 +0.29(+1.06%)
Sep 03, 2009 27.69 28.08 27.31 27.75 7,528,220 +0.41(+1.51%)
Sep 02, 2009 27.99 28.18 27.27 27.33 11,753,416 -0.58(-2.08%)
Sep 01, 2009 29.46 29.84 27.81 27.91 12,387,589 -1.77(-5.95%)
Aug 31, 2009 28.73 29.78 28.62 29.68 8,513,450 +0.45(+1.52%)
Aug 28, 2009 29.56 29.56 28.83 29.23 5,975,311 +0.08(+0.27%)
Aug 27, 2009 28.97 29.24 28.67 29.15 5,959,408 +0.11(+0.38%)
Aug 26, 2009 28.73 29.28 28.37 29.04 8,252,320 +0.10(+0.33%)
Aug 25, 2009 29.34 29.38 28.71 28.95 9,770,703 -0.06(-0.22%)
Aug 24, 2009 29.92 30.21 28.95 29.01 11,895,018 -0.02(-0.08%)
Aug 21, 2009 28.40 29.11 25.80 29.04 11,174,257 +1.15(+4.11%)
Aug 20, 2009 27.41 27.95 27.16 27.89 9,483,902 +0.46(+1.68%)
Aug 19, 2009 27.56 27.83 27.14 27.43 12,199,893 -0.63(-2.24%)
Aug 18, 2009 27.37 28.14 27.13 28.06 10,067,302 +0.44(+1.59%)
Aug 17, 2009 27.05 28.10 26.74 27.62 18,386,344 -0.30(-1.08%)
Aug 14, 2009 27.87 28.22 27.15 27.92 10,330,612 -0.18(-0.62%)
Aug 13, 2009 27.61 28.12 27.10 28.10 13,280,624 +1.20(+4.47%)
Aug 12, 2009 26.17 26.97 25.92 26.89 11,066,961 +0.82(+3.14%)
Aug 11, 2009 26.78 26.99 25.68 26.07 13,307,809 -0.89(-3.31%)
Aug 10, 2009 26.93 27.90 26.80 26.97 14,924,403 -0.19(-0.70%)
Aug 07, 2009 26.19 27.52 25.95 27.16 17,057,112 +1.59(+6.23%)
Aug 06, 2009 25.36 26.39 24.61 25.57 18,171,386 +0.57(+2.29%)
Aug 05, 2009 24.96 25.18 23.82 24.99 16,649,008 +0.07(+0.29%)
Aug 04, 2009 24.64 25.31 24.33 24.92 10,008,088 -0.01(-0.03%)
Aug 03, 2009 24.87 25.38 24.41 24.93 10,334,591 +0.53(+2.18%)
Jul 31, 2009 24.08 24.85 23.96 24.40 8,791,388 +0.23(+0.95%)
Jul 30, 2009 24.15 25.14 23.92 24.17 13,017,333 +0.56(+2.36%)
Jul 29, 2009 23.39 24.03 23.21 23.61 9,080,471 +0.02(+0.10%)
Jul 28, 2009 23.51 24.10 23.30 23.59 11,706,505 -0.21(-0.90%)
Jul 27, 2009 24.14 24.48 23.49 23.80 15,011,927 -0.10(-0.40%)
Jul 24, 2009 21.11 24.31 20.98 23.90 30,375,474 +1.78(+8.05%)
Jul 23, 2009 21.11 22.39 20.98 22.12 12,618,598 +1.08(+5.14%)
Jul 22, 2009 20.50 21.25 20.42 21.04 9,212,474 +0.13(+0.61%)
Jul 21, 2009 21.49 21.62 20.63 20.91 8,838,082 -0.32(-1.50%)
Jul 20, 2009 21.18 21.73 20.99 21.23 10,471,366 +0.17(+0.79%)
Jul 17, 2009 21.09 21.50 20.88 21.06 11,193,534 -0.33(-1.56%)
Jul 16, 2009 20.15 21.56 20.03 21.39 19,068,544 +0.86(+4.18%)
Jul 15, 2009 19.11 20.95 19.07 20.53 26,110,652 +2.17(+11.81%)
Jul 14, 2009 17.40 18.50 16.92 18.37 19,267,994 +0.99(+5.72%)
Jul 13, 2009 16.70 17.46 16.47 17.37 11,608,412 +0.98(+5.96%)
Jul 10, 2009 16.50 16.67 16.15 16.39 8,860,037 -0.45(-2.69%)
Jul 09, 2009 16.59 17.13 16.44 16.85 10,445,273 +0.50(+3.06%)
Jul 08, 2009 16.39 16.62 15.68 16.35 16,991,080 +0.08(+0.49%)
Jul 07, 2009 16.53 16.78 16.24 16.27 9,529,108 -0.41(-2.43%)
Jul 06, 2009 16.47 17.09 16.32 16.67 9,410,233 +0.15(+0.91%)
Jul 02, 2009 17.05 17.24 16.52 16.52 8,352,138 -0.86(-4.94%)
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.