Skip to main content

Capital One Financial (NY: COF )

148.53 +4.03 (+2.79%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 38.70 39.11 38.09 38.48 9,359,462 -0.37(-0.95%)
May 29, 2008 38.79 39.26 38.18 38.85 8,251,329 +0.05(+0.12%)
May 28, 2008 39.10 39.28 37.90 38.80 9,272,421 -0.06(-0.14%)
May 27, 2008 37.97 39.22 37.97 38.86 7,661,343 +0.90(+2.36%)
May 26, 2008 38.72 38.77 37.77 37.96 0 +0.00(+0.00%)
May 23, 2008 38.72 38.77 37.77 37.96 7,555,354 -1.16(-2.96%)
May 22, 2008 38.34 39.52 37.87 39.12 7,338,677 +0.75(+1.96%)
May 21, 2008 39.78 40.27 38.21 38.37 10,657,763 -1.42(-3.58%)
May 20, 2008 40.66 40.66 39.34 39.79 13,494,317 -1.56(-3.77%)
May 19, 2008 41.40 43.00 41.12 41.35 7,407,641 +0.05(+0.12%)
May 16, 2008 42.14 42.17 40.71 41.30 7,539,644 -0.84(-1.99%)
May 15, 2008 40.92 42.29 40.79 42.14 9,438,078 +1.16(+2.83%)
May 14, 2008 41.66 41.98 40.84 40.98 7,291,968 -0.40(-0.97%)
May 13, 2008 42.63 42.97 41.19 41.38 10,255,516 -1.74(-4.02%)
May 12, 2008 42.48 43.46 41.95 43.12 6,885,483 +0.81(+1.91%)
May 09, 2008 42.60 43.49 42.05 42.31 7,279,183 -0.68(-1.58%)
May 08, 2008 43.41 43.49 42.13 42.99 7,965,190 -0.35(-0.81%)
May 07, 2008 44.86 45.18 43.15 43.34 10,798,196 -1.41(-3.15%)
May 06, 2008 43.47 45.57 43.02 44.75 8,717,937 +0.45(+1.01%)
May 05, 2008 43.61 45.38 43.58 44.30 6,455,237 +0.14(+0.31%)
May 02, 2008 45.42 46.13 43.72 44.17 12,451,800 -0.47(-1.06%)
May 01, 2008 42.41 44.70 41.99 44.64 8,162,537 +2.26(+5.32%)
Apr 30, 2008 43.05 43.30 42.02 42.38 16,964,882 -0.49(-1.14%)
Apr 29, 2008 42.94 43.79 42.30 42.87 7,878,408 -0.17(-0.39%)
Apr 28, 2008 40.94 43.65 40.22 43.04 15,655,464 +2.33(+5.72%)
Apr 25, 2008 39.43 40.86 38.97 40.71 8,170,172 +1.97(+5.08%)
Apr 24, 2008 36.70 38.94 36.68 38.74 8,169,426 +1.99(+5.41%)
Apr 23, 2008 37.31 37.43 36.00 36.76 8,999,759 -0.33(-0.89%)
Apr 22, 2008 38.02 38.26 36.75 37.09 8,538,892 -1.18(-3.09%)
Apr 21, 2008 37.47 38.70 37.43 38.27 10,686,507 +0.52(+1.38%)
Apr 18, 2008 39.95 40.78 37.44 37.75 19,256,638 -1.22(-3.14%)
Apr 17, 2008 36.71 39.50 36.34 38.98 14,628,726 +1.99(+5.38%)
Apr 16, 2008 37.78 37.89 36.71 36.99 13,764,974 +0.22(+0.61%)
Apr 15, 2008 37.87 39.02 36.70 36.76 12,143,253 -0.92(-2.44%)
Apr 14, 2008 38.19 38.38 37.22 37.68 9,842,653 -0.94(-2.44%)
Apr 11, 2008 38.48 40.02 38.29 38.62 11,202,148 -1.06(-2.66%)
Apr 10, 2008 39.74 40.54 38.95 39.68 12,217,292 -0.81(-1.99%)
Apr 09, 2008 42.72 42.78 40.07 40.49 12,502,502 -2.30(-5.38%)
Apr 08, 2008 41.82 43.18 41.38 42.79 7,979,146 +0.36(+0.85%)
Apr 07, 2008 41.58 43.97 41.34 42.43 10,888,907 +1.43(+3.49%)
Apr 04, 2008 41.99 42.58 40.72 41.00 9,908,422 -1.38(-3.25%)
Apr 03, 2008 41.14 42.54 40.85 42.38 9,559,985 -0.15(-0.36%)
Apr 02, 2008 42.92 43.98 41.99 42.53 8,926,071 -0.24(-0.56%)
Apr 01, 2008 40.39 42.84 40.39 42.77 10,245,992 +3.41(+8.65%)
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%)
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.