Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 40.53 44.69 39.36 43.67 19,787,274 +2.41(+5.85%)
Jan 30, 2008 41.12 43.28 40.05 41.26 16,278,268 -0.07(-0.17%)
Jan 29, 2008 40.22 41.82 39.50 41.33 12,232,182 +1.39(+3.48%)
Jan 28, 2008 37.16 40.01 35.84 39.94 13,555,658 +2.75(+7.40%)
Jan 25, 2008 38.68 39.41 36.38 37.19 16,566,453 -0.99(-2.60%)
Jan 24, 2008 37.58 39.78 35.37 38.18 23,536,972 +2.84(+8.03%)
Jan 23, 2008 31.00 35.76 30.06 35.34 20,801,854 +3.51(+11.03%)
Jan 22, 2008 29.91 33.08 29.91 31.83 15,820,354 +0.10(+0.33%)
Jan 21, 2008 33.13 34.18 31.33 31.73 0 +0.00(+0.00%)
Jan 18, 2008 33.13 34.18 31.33 31.73 15,546,655 -1.10(-3.36%)
Jan 17, 2008 34.52 35.18 32.43 32.83 16,020,441 -1.98(-5.70%)
Jan 16, 2008 33.44 35.49 32.87 34.81 15,787,413 +1.23(+3.67%)
Jan 15, 2008 33.04 33.89 32.86 33.58 16,254,129 -0.86(-2.48%)
Jan 14, 2008 34.27 34.79 32.62 34.44 9,461,137 +0.38(+1.13%)
Jan 11, 2008 32.61 34.71 32.47 34.05 16,621,971 -0.26(-0.77%)
Jan 10, 2008 32.32 35.38 31.06 34.32 33,760,100 -0.34(-0.99%)
Jan 09, 2008 34.40 35.08 32.97 34.66 13,440,521 +0.13(+0.37%)
Jan 08, 2008 37.72 38.18 34.06 34.53 12,667,699 -2.93(-7.81%)
Jan 07, 2008 36.91 38.40 36.14 37.46 7,848,152 +0.70(+1.91%)
Jan 04, 2008 36.59 36.96 35.76 36.76 6,974,168 -0.56(-1.50%)
Jan 03, 2008 38.17 38.36 36.99 37.32 4,393,443 -0.54(-1.44%)
Jan 02, 2008 38.19 39.00 36.91 37.86 7,064,968 +0.07(+0.19%)
Jan 01, 2008 36.98 38.37 36.06 37.79 0 +0.00(+0.00%)
Dec 31, 2007 36.98 38.37 36.06 37.79 5,000,815 +0.55(+1.48%)
Dec 28, 2007 37.34 37.88 36.91 37.24 3,996,883 -0.10(-0.26%)
Dec 27, 2007 37.86 38.09 37.30 37.33 4,097,698 -0.92(-2.40%)
Dec 26, 2007 38.08 38.47 37.71 38.25 2,650,915 -0.30(-0.77%)
Dec 24, 2007 38.00 38.90 38.00 38.55 2,352,653 +0.42(+1.11%)
Dec 21, 2007 37.09 38.24 36.79 38.12 6,927,074 +1.42(+3.86%)
Dec 20, 2007 36.99 37.40 35.89 36.71 5,845,964 -0.07(-0.20%)
Dec 19, 2007 37.26 37.84 36.53 36.78 4,368,289 -0.40(-1.08%)
Dec 18, 2007 36.76 37.57 36.15 37.18 9,574,165 +0.67(+1.84%)
Dec 17, 2007 36.41 38.10 35.50 36.51 9,305,428 -1.23(-3.26%)
Dec 14, 2007 38.11 38.67 37.70 37.74 7,778,896 -1.13(-2.90%)
Dec 13, 2007 37.90 39.01 36.73 38.87 10,557,760 +0.27(+0.70%)
Dec 12, 2007 40.83 41.19 37.64 38.60 13,366,216 -1.33(-3.32%)
Dec 11, 2007 41.74 42.79 39.57 39.92 9,489,500 -1.71(-4.11%)
Dec 10, 2007 39.85 41.69 39.85 41.63 8,475,759 +1.81(+4.56%)
Dec 07, 2007 40.07 40.65 39.31 39.82 10,959,224 -2.10(-5.02%)
Dec 06, 2007 39.80 41.98 39.49 41.92 6,608,894 +2.00(+5.01%)
Dec 05, 2007 40.35 40.75 39.53 39.92 8,679,685 +0.02(+0.06%)
Dec 04, 2007 40.37 40.75 39.32 39.90 4,347,407 -0.79(-1.95%)
Dec 03, 2007 43.19 43.37 40.22 40.69 8,187,789 -1.93(-4.54%)
Nov 30, 2007 43.26 45.54 42.27 42.63 11,849,525 +1.11(+2.68%)
Nov 29, 2007 42.64 42.64 40.99 41.51 5,238,614 -1.35(-3.15%)
Nov 28, 2007 40.22 42.91 40.18 42.87 8,388,051 +3.55(+9.03%)
Nov 27, 2007 39.62 40.04 38.31 39.32 7,548,349 -0.02(-0.06%)
Nov 26, 2007 41.63 41.66 39.25 39.34 6,435,698 -2.29(-5.51%)
Nov 23, 2007 40.01 41.91 40.01 41.63 3,179,569 +1.81(+4.54%)
Nov 21, 2007 40.15 41.05 39.04 39.83 8,139,108 -0.74(-1.83%)
Nov 20, 2007 41.18 41.42 39.36 40.57 10,596,637 -0.61(-1.48%)
Nov 19, 2007 42.07 42.31 40.26 41.18 7,523,442 -1.24(-2.92%)
Nov 16, 2007 42.51 43.15 41.63 42.42 6,256,759 +0.21(+0.49%)
Nov 15, 2007 43.95 43.95 41.98 42.21 8,893,744 -2.07(-4.68%)
Nov 14, 2007 46.32 47.41 43.56 44.28 7,769,797 -1.24(-2.72%)
Nov 13, 2007 43.85 45.62 43.66 45.52 7,211,056 +2.13(+4.90%)
Nov 12, 2007 42.54 44.76 41.98 43.39 8,820,145 +0.01(+0.02%)
Nov 09, 2007 40.98 44.58 40.26 43.39 14,307,944 +1.09(+2.57%)
Nov 08, 2007 40.68 43.28 40.33 42.30 19,183,580 +2.15(+5.36%)
Nov 07, 2007 44.86 46.46 40.02 40.15 23,507,412 -7.40(-15.57%)
Nov 06, 2007 48.59 49.55 46.42 47.55 11,672,252 -0.85(-1.75%)
Nov 05, 2007 47.97 49.04 47.18 48.40 5,545,098 -0.51(-1.05%)
Nov 02, 2007 49.97 50.21 48.05 48.91 9,684,332 -0.90(-1.80%)
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.