Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 28.24 28.80 27.70 28.43 9,290,909 +0.35(+1.25%)
Sep 29, 2009 29.27 29.35 28.01 28.08 8,381,432 -0.77(-2.68%)
Sep 28, 2009 28.08 29.21 27.58 28.86 7,591,120 +0.89(+3.19%)
Sep 25, 2009 28.35 28.65 27.57 27.97 9,145,506 -0.53(-1.87%)
Sep 24, 2009 29.06 29.17 28.05 28.50 6,770,908 -0.39(-1.35%)
Sep 23, 2009 29.73 29.83 28.79 28.89 6,598,780 -0.74(-2.50%)
Sep 22, 2009 29.25 29.96 29.06 29.63 8,179,605 +1.96(+7.07%)
Sep 21, 2009 29.49 29.72 27.64 27.67 9,015,246 -2.17(-7.28%)
Sep 18, 2009 30.49 30.57 29.64 29.84 11,067,261 -0.44(-1.45%)
Sep 17, 2009 30.77 31.59 30.19 30.28 10,275,690 +0.52(+1.74%)
Sep 16, 2009 30.13 31.24 29.55 29.76 14,657,889 -0.02(-0.05%)
Sep 15, 2009 30.35 30.35 28.98 29.78 15,128,600 -0.72(-2.35%)
Sep 14, 2009 29.84 30.53 29.13 30.50 8,338,903 +0.27(+0.90%)
Sep 11, 2009 30.44 30.67 29.84 30.23 6,182,869 -0.15(-0.50%)
Sep 10, 2009 29.86 30.44 29.13 30.38 9,105,659 +0.56(+1.87%)
Sep 09, 2009 29.01 30.06 28.38 29.82 11,554,294 +1.62(+5.73%)
Sep 08, 2009 28.47 28.73 27.66 28.20 6,590,327 +0.17(+0.60%)
Sep 04, 2009 27.80 28.23 27.59 28.04 5,589,592 +0.29(+1.06%)
Sep 03, 2009 27.69 28.08 27.30 27.74 7,529,184 +0.41(+1.51%)
Sep 02, 2009 27.99 28.17 27.27 27.33 11,754,921 -0.58(-2.08%)
Sep 01, 2009 29.45 29.84 27.81 27.91 12,389,175 -1.77(-5.95%)
Aug 31, 2009 28.73 29.78 28.62 29.68 8,514,540 +0.45(+1.52%)
Aug 28, 2009 29.56 29.56 28.82 29.23 5,976,076 +0.08(+0.27%)
Aug 27, 2009 28.97 29.24 28.67 29.15 5,960,170 +0.11(+0.38%)
Aug 26, 2009 28.73 29.28 28.37 29.04 8,253,376 +0.10(+0.33%)
Aug 25, 2009 29.33 29.37 28.71 28.94 9,771,954 -0.06(-0.22%)
Aug 24, 2009 29.92 30.20 28.94 29.01 11,896,541 -0.02(-0.08%)
Aug 21, 2009 28.40 29.11 25.80 29.03 11,175,688 +1.15(+4.11%)
Aug 20, 2009 27.41 27.95 27.16 27.89 9,485,116 +0.46(+1.68%)
Aug 19, 2009 27.56 27.82 27.14 27.42 12,201,454 -0.63(-2.24%)
Aug 18, 2009 27.37 28.14 27.12 28.05 10,068,590 +0.44(+1.59%)
Aug 17, 2009 27.04 28.09 26.74 27.61 18,388,698 -0.30(-1.08%)
Aug 14, 2009 27.86 28.21 27.15 27.92 10,331,934 -0.18(-0.62%)
Aug 13, 2009 27.61 28.12 27.10 28.09 13,282,324 +1.20(+4.47%)
Aug 12, 2009 26.17 26.96 25.92 26.89 11,068,378 +0.82(+3.14%)
Aug 11, 2009 26.78 26.99 25.68 26.07 13,309,513 -0.89(-3.31%)
Aug 10, 2009 26.93 27.89 26.80 26.96 14,926,313 -0.19(-0.70%)
Aug 07, 2009 26.18 27.52 25.94 27.15 17,059,296 +1.59(+6.23%)
Aug 06, 2009 25.36 26.39 24.61 25.56 18,173,714 +0.57(+2.29%)
Aug 05, 2009 24.96 25.17 23.82 24.99 16,651,140 +0.07(+0.29%)
Aug 04, 2009 24.63 25.31 24.32 24.92 10,009,369 -0.01(-0.03%)
Aug 03, 2009 24.86 25.38 24.40 24.93 10,335,914 +0.53(+2.18%)
Jul 31, 2009 24.08 24.85 23.96 24.39 8,792,514 +0.23(+0.95%)
Jul 30, 2009 24.15 25.13 23.92 24.16 13,019,000 +0.56(+2.36%)
Jul 29, 2009 23.38 24.03 23.21 23.61 9,081,633 +0.02(+0.10%)
Jul 28, 2009 23.50 24.10 23.30 23.58 11,708,004 -0.21(-0.90%)
Jul 27, 2009 24.14 24.47 23.49 23.80 15,013,850 -0.10(-0.40%)
Jul 24, 2009 21.10 24.31 20.98 23.89 30,379,362 +1.78(+8.05%)
Jul 23, 2009 21.10 22.39 20.98 22.11 12,620,214 +1.08(+5.14%)
Jul 22, 2009 20.49 21.25 20.42 21.03 9,213,654 +0.13(+0.61%)
Jul 21, 2009 21.49 21.61 20.63 20.91 8,839,214 -0.32(-1.50%)
Jul 20, 2009 21.18 21.73 20.99 21.22 10,472,707 +0.17(+0.79%)
Jul 17, 2009 21.09 21.50 20.87 21.06 11,194,967 -0.33(-1.56%)
Jul 16, 2009 20.14 21.56 20.03 21.39 19,070,986 +0.86(+4.18%)
Jul 15, 2009 19.11 20.95 19.07 20.53 26,113,996 +2.17(+11.81%)
Jul 14, 2009 17.40 18.50 16.92 18.36 19,270,460 +0.99(+5.72%)
Jul 13, 2009 16.70 17.46 16.47 17.37 11,609,898 +0.98(+5.96%)
Jul 10, 2009 16.50 16.67 16.15 16.39 8,861,171 -0.45(-2.69%)
Jul 09, 2009 16.59 17.13 16.44 16.85 10,446,610 +0.50(+3.06%)
Jul 08, 2009 16.38 16.62 15.68 16.34 16,993,254 +0.08(+0.49%)
Jul 07, 2009 16.53 16.77 16.23 16.27 9,530,328 -0.41(-2.43%)
Jul 06, 2009 16.47 17.09 16.31 16.67 9,411,438 +0.15(+0.91%)
Jul 02, 2009 17.05 17.24 16.52 16.52 8,353,208 -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.