Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 28.34 30.69 28.31 29.90 10,639,382 +0.76(+2.62%)
Oct 30, 2008 29.81 30.31 28.74 29.14 8,795,414 +0.21(+0.71%)
Oct 29, 2008 29.82 30.94 28.30 28.93 13,226,743 -1.57(-5.14%)
Oct 28, 2008 26.79 30.61 26.28 30.50 15,320,398 +4.20(+15.99%)
Oct 27, 2008 27.34 28.87 26.21 26.30 11,034,733 -0.69(-2.55%)
Oct 24, 2008 24.50 28.31 23.82 26.98 0 -0.31(-1.15%)
Oct 23, 2008 27.47 28.41 25.19 27.30 13,118,506 -0.53(-1.90%)
Oct 22, 2008 28.38 29.77 26.75 27.82 9,373,419 -1.90(-6.38%)
Oct 21, 2008 30.38 31.25 29.18 29.72 9,183,681 -1.07(-3.48%)
Oct 20, 2008 30.96 30.98 28.56 30.79 8,948,992 +0.28(+0.90%)
Oct 17, 2008 29.77 32.35 27.08 30.52 0 +0.93(+3.15%)
Oct 16, 2008 28.76 30.40 26.60 29.58 16,555,564 +0.72(+2.49%)
Oct 15, 2008 32.56 28.86 28.36 28.86 15,990,305 -5.13(-15.09%)
Oct 14, 2008 33.23 35.38 32.08 33.99 22,333,920 +3.62(+11.90%)
Oct 13, 2008 29.56 30.38 27.43 30.38 10,713,371 +3.21(+11.82%)
Oct 10, 2008 24.23 28.93 24.06 27.17 0 +1.63(+6.38%)
Oct 09, 2008 28.59 29.30 23.61 25.54 16,997,504 -1.82(-6.65%)
Oct 08, 2008 27.56 31.01 27.36 27.36 7,193,151 -1.35(-4.71%)
Oct 07, 2008 32.74 32.74 28.71 28.71 9,097,337 -3.16(-9.91%)
Oct 06, 2008 32.87 34.32 30.58 31.87 11,542,704 -2.45(-7.15%)
Oct 03, 2008 36.43 37.84 33.63 34.32 0 -1.44(-4.02%)
Oct 02, 2008 39.29 39.47 35.09 35.76 7,066,402 -3.55(-9.02%)
Oct 01, 2008 37.66 39.55 37.20 39.31 7,715,727 +0.32(+0.82%)
Sep 30, 2008 36.30 40.51 35.09 38.99 8,870,517 +5.35(+15.91%)
Sep 29, 2008 40.87 40.87 33.63 33.63 9,992,124 -8.06(-19.34%)
Sep 26, 2008 36.88 42.04 36.39 41.70 0 +3.63(+9.54%)
Sep 25, 2008 37.46 39.76 36.77 38.07 26,788,698 -2.06(-5.12%)
Sep 24, 2008 41.18 41.28 38.99 40.12 10,432,146 -0.94(-2.29%)
Sep 23, 2008 40.52 42.06 39.78 41.06 10,360,138 -0.56(-1.34%)
Sep 22, 2008 44.05 48.54 41.12 41.62 21,198,364 -1.22(-2.85%)
Sep 19, 2008 46.48 46.98 41.79 42.85 0 +1.57(+3.80%)
Sep 18, 2008 35.90 42.43 34.45 41.28 51,397,056 +5.86(+16.53%)
Sep 17, 2008 36.39 36.83 33.67 35.42 29,859,762 -2.06(-5.51%)
Sep 16, 2008 33.19 37.53 32.46 37.49 36,295,668 +3.32(+9.71%)
Sep 15, 2008 33.86 35.97 33.83 34.17 28,411,848 -0.95(-2.70%)
Sep 12, 2008 34.70 35.88 34.11 35.12 0 -0.31(-0.86%)
Sep 11, 2008 33.60 36.00 33.41 35.42 22,572,298 +0.58(+1.67%)
Sep 10, 2008 35.19 35.91 34.55 34.84 18,727,516 +0.06(+0.18%)
Sep 09, 2008 36.68 37.52 34.67 34.78 29,002,132 -2.47(-6.63%)
Sep 08, 2008 36.57 37.25 34.64 37.25 27,794,360 +3.07(+8.99%)
Sep 05, 2008 32.18 34.31 32.12 34.18 0 +1.05(+3.18%)
Sep 04, 2008 33.94 34.43 33.03 33.12 16,299,206 -1.78(-5.10%)
Sep 03, 2008 34.35 35.08 33.96 34.90 11,543,318 +0.57(+1.65%)
Sep 02, 2008 34.76 35.06 33.48 34.34 10,350,545 +0.60(+1.77%)
Aug 29, 2008 33.44 34.38 33.20 33.74 0 +0.00(+0.00%)
Aug 28, 2008 32.89 33.91 32.50 33.74 10,126,868 +1.18(+3.64%)
Aug 27, 2008 31.93 32.67 31.43 32.56 5,255,796 +0.58(+1.82%)
Aug 26, 2008 31.75 32.22 31.17 31.98 9,000,046 +0.12(+0.38%)
Aug 25, 2008 31.82 32.42 31.60 31.85 7,690,332 -0.52(-1.61%)
Aug 22, 2008 32.63 32.72 31.14 32.37 0 +0.86(+2.74%)
Aug 21, 2008 30.58 31.71 30.39 31.51 8,553,412 -0.05(-0.17%)
Aug 20, 2008 31.00 31.67 29.97 31.56 10,232,658 +0.72(+2.33%)
Aug 19, 2008 31.33 31.39 30.24 30.84 10,859,987 -1.10(-3.45%)
Aug 18, 2008 33.34 33.60 31.77 31.95 10,471,345 -1.65(-4.91%)
Aug 15, 2008 32.17 33.63 32.17 33.60 0 +1.66(+5.19%)
Aug 14, 2008 30.79 32.35 30.66 31.94 9,463,386 +0.76(+2.43%)
Aug 13, 2008 32.46 32.49 30.96 31.18 13,965,844 -1.81(-5.49%)
Aug 12, 2008 34.70 35.13 32.66 32.99 14,588,305 -2.17(-6.17%)
Aug 11, 2008 32.97 35.99 32.76 35.16 17,808,868 +2.00(+6.02%)
Aug 08, 2008 31.65 33.65 31.01 33.17 22,066,570 +1.06(+3.31%)
Aug 07, 2008 33.15 34.53 31.39 32.11 24,451,126 -2.30(-6.69%)
Aug 06, 2008 33.71 35.11 32.89 34.41 17,444,068 -0.17(-0.49%)
Aug 05, 2008 31.27 34.90 31.19 34.57 18,160,974 +3.58(+11.54%)
Aug 04, 2008 31.49 31.82 30.13 31.00 9,462,583 -0.73(-2.31%)
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.