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 (%)
Jul 31, 2008 31.24 32.90 30.91 32.00 12,880,356 -0.36(-1.11%)
Jul 30, 2008 32.27 33.88 31.00 32.36 23,401,784 +1.02(+3.27%)
Jul 29, 2008 31.33 31.35 28.20 31.33 13,350,174 +2.99(+10.54%)
Jul 28, 2008 29.81 30.57 28.21 28.34 10,918,496 -1.67(-5.58%)
Jul 25, 2008 30.68 30.95 29.05 30.02 15,620,841 -0.31(-1.01%)
Jul 24, 2008 33.21 33.44 29.97 30.32 18,210,168 -2.74(-8.28%)
Jul 23, 2008 32.11 35.30 31.10 33.06 22,640,422 +0.80(+2.49%)
Jul 22, 2008 30.33 32.34 29.20 32.26 28,380,996 +0.09(+0.29%)
Jul 21, 2008 32.61 34.13 31.91 32.17 18,826,478 -0.60(-1.84%)
Jul 18, 2008 32.14 32.83 31.02 32.77 22,502,386 +0.05(+0.16%)
Jul 17, 2008 29.66 33.82 29.66 32.72 44,994,980 +4.22(+14.81%)
Jul 16, 2008 26.39 28.73 25.46 28.50 24,641,150 +2.70(+10.46%)
Jul 15, 2008 26.47 27.41 23.56 25.80 40,381,796 -1.49(-5.46%)
Jul 14, 2008 30.14 30.19 27.15 27.29 19,388,892 -2.19(-7.42%)
Jul 11, 2008 30.03 31.26 28.75 29.48 19,595,712 -1.37(-4.44%)
Jul 10, 2008 29.89 31.48 29.45 30.84 15,950,923 +0.73(+2.41%)
Jul 09, 2008 31.62 32.02 30.06 30.12 15,816,061 -1.27(-4.04%)
Jul 08, 2008 28.21 31.54 27.92 31.39 20,715,890 +2.85(+9.99%)
Jul 07, 2008 29.89 30.42 27.57 28.54 16,869,814 -0.85(-2.89%)
Jul 04, 2008 30.04 30.48 29.06 29.38 5,984,864 +0.00(+0.00%)
Jul 03, 2008 30.04 30.48 29.06 29.38 5,984,864 -0.34(-1.16%)
Jul 02, 2008 30.71 31.46 29.66 29.73 13,187,701 -0.96(-3.11%)
Jul 01, 2008 28.82 30.85 28.64 30.68 21,114,024 +1.63(+5.60%)
Jun 30, 2008 30.39 30.49 28.98 29.06 14,261,313 -0.23(-0.78%)
Jun 27, 2008 29.45 29.82 28.52 29.28 15,850,809 -0.26(-0.88%)
Jun 26, 2008 30.20 30.32 29.43 29.54 19,125,306 -1.90(-6.03%)
Jun 25, 2008 31.45 33.25 30.74 31.44 16,886,534 +0.11(+0.37%)
Jun 24, 2008 30.04 32.04 29.84 31.33 12,875,263 +1.12(+3.69%)
Jun 23, 2008 31.34 31.61 29.78 30.21 15,351,659 -1.05(-3.37%)
Jun 20, 2008 31.36 32.33 31.00 31.26 14,802,582 -0.75(-2.34%)
Jun 19, 2008 32.30 32.64 30.96 32.01 14,608,625 -0.37(-1.13%)
Jun 18, 2008 32.92 33.05 31.26 32.38 21,377,228 -1.15(-3.44%)
Jun 17, 2008 35.29 35.42 33.53 33.54 12,295,985 -1.35(-3.88%)
Jun 16, 2008 33.88 35.68 33.44 34.89 12,152,841 +0.78(+2.29%)
Jun 13, 2008 33.92 34.32 32.77 34.11 10,445,434 +0.81(+2.43%)
Jun 12, 2008 32.83 34.42 32.78 33.30 10,037,002 +0.79(+2.45%)
Jun 11, 2008 33.89 33.93 32.37 32.50 10,949,305 -1.19(-3.54%)
Jun 10, 2008 34.19 34.48 33.26 33.70 12,010,813 -0.28(-0.81%)
Jun 09, 2008 35.31 36.46 33.57 33.97 16,551,964 -1.31(-3.71%)
Jun 06, 2008 36.92 36.92 35.11 35.28 14,561,723 -2.65(-6.99%)
Jun 05, 2008 36.35 38.14 36.10 37.93 13,666,103 +1.87(+5.17%)
Jun 04, 2008 35.57 37.32 35.51 36.07 11,124,214 +0.23(+0.64%)
Jun 03, 2008 36.03 36.52 35.14 35.84 11,523,235 +0.24(+0.69%)
Jun 02, 2008 36.57 36.57 35.30 35.59 10,911,187 -1.19(-3.24%)
May 30, 2008 36.99 37.39 36.41 36.78 9,791,224 -0.35(-0.95%)
May 29, 2008 37.08 37.53 36.49 37.14 8,631,972 +0.05(+0.12%)
May 28, 2008 37.37 37.55 36.23 37.09 9,700,168 -0.05(-0.14%)
May 27, 2008 36.29 37.49 36.29 37.14 8,014,770 +0.86(+2.36%)
May 26, 2008 37.01 37.06 36.10 36.29 0 +0.00(+0.00%)
May 23, 2008 37.01 37.06 36.10 36.29 7,903,891 -1.11(-2.96%)
May 22, 2008 36.65 37.78 36.20 37.40 7,677,218 +0.72(+1.96%)
May 21, 2008 38.03 38.50 36.52 36.68 11,149,417 -1.36(-3.58%)
May 20, 2008 38.87 38.87 37.61 38.04 14,116,824 -1.49(-3.77%)
May 19, 2008 39.57 41.10 39.31 39.53 7,749,364 +0.05(+0.12%)
May 16, 2008 40.28 40.31 38.92 39.48 7,887,456 -0.80(-1.99%)
May 15, 2008 39.12 40.42 38.99 40.28 9,873,467 +1.11(+2.83%)
May 14, 2008 39.82 40.13 39.04 39.18 7,628,354 -0.38(-0.97%)
May 13, 2008 40.75 41.08 39.38 39.56 10,728,614 -1.66(-4.02%)
May 12, 2008 40.61 41.55 40.10 41.22 7,203,118 +0.77(+1.91%)
May 09, 2008 40.72 41.57 40.19 40.45 7,614,980 -0.65(-1.58%)
May 08, 2008 41.50 41.57 40.27 41.10 8,332,633 -0.34(-0.81%)
May 07, 2008 42.88 43.19 41.25 41.43 11,296,329 -1.35(-3.15%)
May 06, 2008 41.55 43.56 41.13 42.78 9,120,105 +0.43(+1.01%)
May 05, 2008 41.68 43.38 41.66 42.35 6,753,024 +0.13(+0.31%)
May 02, 2008 43.42 44.09 41.79 42.22 13,026,215 -0.45(-1.06%)
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.