Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 18.49 19.64 18.19 19.54 18,744,508 +0.94(+5.03%)
May 28, 2009 18.09 18.70 17.41 18.61 16,770,451 +0.78(+4.40%)
May 27, 2009 18.18 19.19 17.80 17.82 16,524,942 -0.28(-1.55%)
May 26, 2009 17.36 18.29 17.31 18.10 17,650,042 +0.58(+3.28%)
May 22, 2009 18.19 18.58 17.42 17.53 15,588,695 -0.81(-4.40%)
May 21, 2009 18.33 19.09 17.73 18.33 22,323,558 -0.14(-0.78%)
May 20, 2009 20.20 20.30 17.77 18.48 37,262,284 -1.43(-7.19%)
May 19, 2009 20.53 21.09 19.80 19.91 16,868,426 -0.93(-4.45%)
May 18, 2009 20.24 21.01 19.78 20.84 21,980,004 +1.22(+6.19%)
May 15, 2009 20.22 21.43 19.32 19.62 29,182,432 -0.03(-0.16%)
May 14, 2009 18.91 19.94 18.33 19.65 24,699,134 +0.50(+2.59%)
May 13, 2009 19.37 19.89 18.47 19.16 32,832,680 -1.22(-6.00%)
May 12, 2009 21.96 22.23 19.23 20.38 48,818,120 -1.29(-5.94%)
May 11, 2009 22.18 23.24 21.67 21.67 143,262,128 -3.39(-13.53%)
May 08, 2009 20.94 25.43 20.76 25.06 62,384,824 +4.09(+19.48%)
May 07, 2009 21.12 22.04 20.49 20.97 75,184,240 +3.07(+17.15%)
May 06, 2009 16.70 19.00 16.65 17.90 33,061,588 +2.33(+15.00%)
May 05, 2009 15.84 16.50 15.38 15.57 23,180,818 -0.67(-4.14%)
May 04, 2009 16.03 16.41 15.74 16.24 25,848,388 +2.37(+17.13%)
May 01, 2009 13.37 14.27 13.25 13.86 19,629,804 +0.48(+3.58%)
Apr 30, 2009 14.18 15.05 13.38 13.38 23,790,582 -0.59(-4.23%)
Apr 29, 2009 13.30 14.09 13.09 13.98 18,711,818 +0.73(+5.49%)
Apr 28, 2009 12.99 13.54 12.56 13.25 25,202,168 -0.14(-1.02%)
Apr 27, 2009 14.63 14.99 13.19 13.38 28,349,866 -1.82(-11.99%)
Apr 24, 2009 13.64 15.58 12.94 15.21 40,718,652 +1.67(+12.34%)
Apr 23, 2009 11.66 13.81 11.59 13.54 40,936,920 +2.04(+17.73%)
Apr 22, 2009 11.13 12.95 10.91 11.50 42,927,900 -0.59(-4.89%)
Apr 21, 2009 10.04 12.25 10.00 12.09 33,320,292 +1.39(+13.00%)
Apr 20, 2009 13.18 13.19 10.62 10.70 30,080,634 -3.57(-25.04%)
Apr 17, 2009 13.92 14.79 13.71 14.27 21,469,518 -0.01(-0.06%)
Apr 16, 2009 13.42 14.87 12.96 14.28 25,169,050 +0.43(+3.12%)
Apr 15, 2009 12.83 13.98 12.23 13.85 34,591,168 +0.20(+1.46%)
Apr 14, 2009 14.82 15.89 13.49 13.65 25,303,418 -1.70(-11.05%)
Apr 13, 2009 13.37 15.58 13.37 15.34 31,181,296 +1.38(+9.91%)
Apr 09, 2009 12.15 14.56 12.04 13.96 37,055,960 +2.92(+26.43%)
Apr 08, 2009 10.36 11.19 10.28 11.04 15,038,892 +0.80(+7.81%)
Apr 07, 2009 9.859 10.84 9.819 10.24 13,791,348 -0.01(-0.08%)
Apr 06, 2009 10.59 10.88 10.04 10.25 16,941,938 -0.80(-7.24%)
Apr 03, 2009 10.13 11.15 9.795 11.05 20,505,798 +0.54(+5.17%)
Apr 02, 2009 11.19 11.29 9.931 10.51 22,318,574 +0.14(+1.31%)
Apr 01, 2009 9.243 10.54 9.243 10.37 18,216,812 +0.58(+5.96%)
Mar 31, 2009 9.387 10.07 9.019 9.787 21,844,420 +0.71(+7.84%)
Mar 30, 2009 10.95 10.95 8.907 9.075 25,308,238 -2.77(-23.36%)
Mar 26, 2009 11.79 12.12 10.98 11.84 22,651,140 +0.28(+2.42%)
Mar 25, 2009 11.15 11.68 10.56 11.56 24,067,670 +0.92(+8.64%)
Mar 24, 2009 10.44 11.55 10.16 10.64 20,847,896 -0.25(-2.28%)
Mar 23, 2009 10.05 10.89 10.00 10.89 25,327,890 +1.82(+20.11%)
Mar 20, 2009 9.795 9.875 8.659 9.067 24,729,660 -1.69(-15.69%)
Mar 19, 2009 11.39 11.97 9.763 10.75 22,397,612 -0.62(-5.48%)
Mar 18, 2009 10.23 11.53 9.603 11.38 34,288,584 +0.69(+6.43%)
Mar 17, 2009 9.979 10.69 9.651 10.69 17,145,854 +0.64(+6.36%)
Mar 16, 2009 10.56 11.21 10.01 10.05 33,611,420 +0.01(+0.08%)
Mar 13, 2009 10.72 10.73 9.195 10.04 0 -0.60(-5.64%)
Mar 12, 2009 8.611 10.98 8.372 10.64 33,749,656 +1.99(+23.01%)
Mar 11, 2009 7.996 8.883 7.516 8.651 29,654,190 +0.62(+7.66%)
Mar 10, 2009 7.980 8.156 7.156 8.036 31,386,704 +1.06(+15.12%)
Mar 09, 2009 6.357 7.732 6.237 6.980 25,818,532 +0.34(+5.05%)
Mar 06, 2009 7.388 7.468 6.381 6.645 0 -0.54(-7.56%)
Mar 05, 2009 7.836 8.348 6.940 7.188 22,374,714 -1.17(-13.97%)
Mar 04, 2009 8.627 9.595 7.292 8.356 22,144,048 +0.32(+3.98%)
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.