Capital One Financial (NY: COF )

89.90 USD -1.46 (-1.60%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 37.07 40.15 37.04 39.12 8,132,945 +1.00(+2.62%)
Oct 30, 2008 39.00 39.65 37.60 38.12 6,723,381 +0.27(+0.71%)
Oct 29, 2008 39.01 40.47 37.02 37.85 10,110,773 -2.05(-5.14%)
Oct 28, 2008 35.05 40.04 34.38 39.90 11,711,203 +5.50(+15.99%)
Oct 27, 2008 35.77 37.77 34.29 34.40 8,435,159 -0.90(-2.55%)
Oct 24, 2008 32.05 37.04 31.16 35.30 0 -0.41(-1.15%)
Oct 23, 2008 35.93 37.17 32.95 35.71 10,028,035 -0.69(-1.90%)
Oct 22, 2008 37.12 38.94 35.00 36.40 7,165,219 -2.48(-6.38%)
Oct 21, 2008 39.74 40.88 38.17 38.88 7,020,180 -1.40(-3.48%)
Oct 20, 2008 40.50 40.53 37.36 40.28 6,840,779 +0.36(+0.90%)
Oct 17, 2008 38.95 42.32 35.42 39.92 0 +1.22(+3.15%)
Oct 16, 2008 37.62 39.77 34.80 38.70 12,655,387 +0.94(+2.49%)
Oct 15, 2008 42.60 37.76 37.10 37.76 12,223,292 -6.71(-15.09%)
Oct 14, 2008 43.47 46.29 41.97 44.47 17,072,473 +4.73(+11.90%)
Oct 13, 2008 38.67 39.74 35.88 39.74 8,189,504 +4.20(+11.82%)
Oct 10, 2008 31.70 37.85 31.48 35.54 0 +2.13(+6.38%)
Oct 09, 2008 37.40 38.33 30.88 33.41 12,993,215 -2.38(-6.65%)
Oct 08, 2008 36.05 40.57 35.79 35.79 5,498,581 -1.77(-4.71%)
Oct 07, 2008 42.83 42.83 37.56 37.56 6,954,177 -4.13(-9.91%)
Oct 06, 2008 43.00 44.90 40.00 41.69 8,823,462 -3.21(-7.15%)
Oct 03, 2008 47.66 49.50 44.00 44.90 0 -1.88(-4.02%)
Oct 02, 2008 51.40 51.64 45.91 46.78 5,401,692 -4.64(-9.02%)
Oct 01, 2008 49.26 51.74 48.66 51.42 5,898,048 +0.42(+0.82%)
Sep 30, 2008 47.49 53.00 45.90 51.00 6,780,791 +7.00(+15.91%)
Sep 29, 2008 53.47 53.47 44.00 44.00 7,638,169 -10.55(-19.34%)
Sep 26, 2008 48.25 55.00 47.60 54.55 0 +4.75(+9.54%)
Sep 25, 2008 49.00 52.01 48.10 49.80 20,477,787 -2.69(-5.12%)
Sep 24, 2008 53.87 54.00 51.00 52.49 7,974,530 -1.23(-2.29%)
Sep 23, 2008 53.01 55.02 52.04 53.72 7,919,486 -0.73(-1.34%)
Sep 22, 2008 57.62 63.50 53.79 54.45 16,204,431 -1.60(-2.85%)
Sep 19, 2008 60.80 61.46 54.67 56.05 0 +2.05(+3.80%)
Sep 18, 2008 46.97 55.50 45.07 54.00 39,288,884 +7.66(+16.53%)
Sep 17, 2008 47.60 48.18 44.05 46.34 22,825,367 -2.70(-5.51%)
Sep 16, 2008 43.42 49.09 42.47 49.04 27,745,096 +4.34(+9.71%)
Sep 15, 2008 44.29 47.05 44.25 44.70 21,718,555 -1.24(-2.70%)
Sep 12, 2008 45.40 46.94 44.62 45.94 0 -0.40(-0.86%)
Sep 11, 2008 43.95 47.09 43.71 46.34 17,254,692 +0.76(+1.67%)
Sep 10, 2008 46.03 46.98 45.20 45.58 14,315,669 +0.08(+0.18%)
Sep 09, 2008 47.99 49.08 45.36 45.50 22,169,781 -3.23(-6.63%)
Sep 08, 2008 47.84 48.73 45.31 48.73 21,246,535 +4.02(+8.99%)
Sep 05, 2008 42.10 44.89 42.02 44.71 0 +1.38(+3.18%)
Sep 04, 2008 44.40 45.04 43.21 43.33 12,459,422 -2.33(-5.10%)
Sep 03, 2008 44.94 45.89 44.42 45.66 8,823,931 +0.74(+1.65%)
Sep 02, 2008 45.47 45.86 43.80 44.92 7,912,153 +0.78(+1.77%)
Aug 29, 2008 43.75 44.97 43.43 44.14 0 +0.00(+0.00%)
Aug 28, 2008 43.02 44.36 42.52 44.14 7,741,170 +1.55(+3.64%)
Aug 27, 2008 41.77 42.74 41.11 42.59 4,017,630 +0.76(+1.82%)
Aug 26, 2008 41.53 42.15 40.77 41.83 6,879,806 +0.16(+0.38%)
Aug 25, 2008 41.62 42.41 41.34 41.67 5,878,636 -0.68(-1.61%)
Aug 22, 2008 42.69 42.80 40.74 42.35 0 +1.13(+2.74%)
Aug 21, 2008 40.00 41.48 39.75 41.22 6,538,390 -0.07(-0.17%)
Aug 20, 2008 40.55 41.43 39.21 41.29 7,822,038 +0.94(+2.33%)
Aug 19, 2008 40.99 41.06 39.56 40.35 8,301,580 -1.44(-3.45%)
Aug 18, 2008 43.62 43.96 41.56 41.79 8,004,495 -2.16(-4.91%)
Aug 15, 2008 42.08 43.99 42.08 43.95 0 +2.17(+5.19%)
Aug 14, 2008 40.28 42.32 40.11 41.78 7,233,992 +0.99(+2.43%)
Aug 13, 2008 42.46 42.50 40.50 40.79 10,675,756 -2.37(-5.49%)
Aug 12, 2008 45.39 45.95 42.72 43.16 11,151,577 -2.84(-6.17%)
Aug 11, 2008 43.13 47.08 42.86 46.00 13,613,437 +2.61(+6.02%)
Aug 08, 2008 41.40 44.02 40.57 43.39 16,868,104 +1.39(+3.31%)
Aug 07, 2008 43.37 45.17 41.06 42.00 18,690,904 -3.01(-6.69%)
Aug 06, 2008 44.10 45.93 43.03 45.01 13,334,576 -0.22(-0.49%)
Aug 05, 2008 40.91 45.66 40.80 45.23 13,882,593 +4.68(+11.54%)
Aug 04, 2008 41.19 41.63 39.41 40.55 7,233,378 -0.96(-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.