Capital One Financial (NY: COF )

136.68 USD +1.81 (+1.34%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.24 17.40 15.51 15.84 0 -1.03(-6.11%)
Jan 29, 2009 19.43 19.80 16.76 16.87 15,785,391 -3.43(-16.90%)
Jan 28, 2009 19.27 20.80 18.53 20.30 18,829,052 +2.40(+13.41%)
Jan 27, 2009 18.83 18.97 17.29 17.90 13,236,233 -0.67(-3.61%)
Jan 26, 2009 19.18 19.91 18.25 18.57 12,118,101 -0.75(-3.88%)
Jan 23, 2009 18.77 19.85 16.91 19.32 30,046,238 -2.62(-11.94%)
Jan 22, 2009 21.88 23.25 20.98 21.94 13,062,107 -1.02(-4.44%)
Jan 21, 2009 24.01 24.42 20.15 22.96 28,947,345 +0.04(+0.17%)
Jan 20, 2009 23.02 24.76 22.63 22.92 19,329,677 -1.18(-4.90%)
Jan 16, 2009 26.25 26.79 23.89 24.10 0 -1.37(-5.38%)
Jan 15, 2009 25.58 26.67 24.40 25.47 14,075,998 -0.11(-0.43%)
Jan 14, 2009 26.93 27.20 25.30 25.58 10,791,799 -2.36(-8.45%)
Jan 13, 2009 26.84 28.55 26.59 27.94 7,191,021 +0.80(+2.95%)
Jan 12, 2009 29.15 29.42 26.86 27.14 7,094,719 -2.19(-7.47%)
Jan 09, 2009 31.03 31.03 29.13 29.33 5,482,158 -1.60(-5.17%)
Jan 08, 2009 31.07 31.99 30.45 30.93 5,389,821 -0.75(-2.37%)
Jan 07, 2009 33.01 33.49 31.48 31.68 4,532,816 -2.46(-7.21%)
Jan 06, 2009 34.00 34.67 32.48 34.14 5,983,796 +1.10(+3.33%)
Jan 05, 2009 32.39 33.75 32.01 33.04 6,639,223 -0.27(-0.81%)
Jan 02, 2009 31.80 33.54 31.45 33.31 0 +1.42(+4.45%)
Jan 01, 2009 30.78 32.34 30.74 31.89 0 +0.00(+0.00%)
Dec 31, 2008 30.78 32.34 30.74 31.89 4,358,785 +1.03(+3.34%)
Dec 30, 2008 29.77 30.99 29.13 30.86 3,036,728 +1.55(+5.29%)
Dec 29, 2008 29.31 29.78 28.88 29.31 2,795,546 -0.17(-0.58%)
Dec 26, 2008 29.96 29.99 28.99 29.48 0 +0.08(+0.27%)
Dec 24, 2008 29.38 29.53 28.75 29.40 1,072,965 +0.40(+1.38%)
Dec 23, 2008 30.49 30.49 28.75 29.00 3,420,868 -0.94(-3.14%)
Dec 22, 2008 30.93 31.33 29.67 29.94 6,597,075 -1.03(-3.33%)
Dec 19, 2008 30.12 31.40 28.81 30.97 10,084,620 +1.21(+4.07%)
Dec 18, 2008 29.72 30.41 29.19 29.76 7,223,907 +0.29(+0.98%)
Dec 17, 2008 28.85 29.88 28.10 29.47 7,556,166 +0.01(+0.03%)
Dec 16, 2008 26.78 29.64 26.22 29.46 8,650,864 +3.35(+12.83%)
Dec 15, 2008 27.82 28.20 25.78 26.11 9,638,253 -2.01(-7.15%)
Dec 12, 2008 26.34 28.78 26.25 28.12 0 +0.27(+0.97%)
Dec 11, 2008 31.32 31.79 27.66 27.85 11,452,825 -4.23(-13.19%)
Dec 10, 2008 33.00 33.35 30.98 32.08 6,015,243 -0.80(-2.43%)
Dec 09, 2008 33.48 34.76 32.61 32.88 6,697,211 -1.45(-4.22%)
Dec 08, 2008 34.00 34.50 32.10 34.33 6,923,356 +1.61(+4.92%)
Dec 05, 2008 29.62 32.79 29.18 32.72 0 +1.73(+5.58%)
Dec 04, 2008 30.75 33.02 30.26 30.99 6,872,047 -0.60(-1.90%)
Dec 03, 2008 29.25 31.70 28.07 31.59 8,683,143 +2.30(+7.85%)
Dec 02, 2008 27.20 29.45 25.99 29.29 11,450,601 +2.16(+7.96%)
Dec 01, 2008 32.96 33.13 26.60 27.13 9,964,628 -7.28(-21.16%)
Nov 28, 2008 33.51 36.30 33.51 34.41 3,513,138 -0.21(-0.61%)
Nov 26, 2008 32.66 34.85 31.87 34.62 7,799,875 +0.92(+2.73%)
Nov 25, 2008 33.57 35.25 33.00 33.70 16,226,532 +1.95(+6.14%)
Nov 24, 2008 27.70 32.49 26.23 31.75 12,006,788 +4.92(+18.34%)
Nov 21, 2008 26.35 27.20 23.28 26.83 13,937,102 +1.64(+6.51%)
Nov 20, 2008 25.66 28.95 24.85 25.19 13,772,779 -1.31(-4.94%)
Nov 19, 2008 28.68 29.00 26.20 26.50 11,354,568 -2.75(-9.40%)
Nov 18, 2008 30.07 31.02 26.87 29.25 11,656,856 -0.62(-2.08%)
Nov 17, 2008 30.02 31.27 29.27 29.87 8,861,176 -1.32(-4.23%)
Nov 14, 2008 32.54 34.98 31.11 31.19 0 -2.37(-7.06%)
Nov 13, 2008 30.20 34.65 28.98 33.56 19,028,012 +3.52(+11.72%)
Nov 12, 2008 30.45 32.00 29.52 30.04 9,614,780 -2.01(-6.27%)
Nov 11, 2008 31.97 33.59 30.34 32.05 8,514,329 -0.51(-1.57%)
Nov 10, 2008 35.72 35.72 31.85 32.56 6,773,944 -2.00(-5.79%)
Nov 07, 2008 35.39 35.91 33.51 34.56 0 -0.24(-0.69%)
Nov 06, 2008 37.45 38.50 34.19 34.80 12,139,833 -3.43(-8.97%)
Nov 05, 2008 41.56 42.65 38.00 38.23 7,948,166 -4.59(-10.72%)
Nov 04, 2008 40.01 42.99 40.01 42.82 6,637,430 +3.20(+8.08%)
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.