Skip to main content

Capital One Financial (NY: COF )

94.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 30.58 33.12 30.55 32.27 9,860,550 +0.82(+2.62%)
Oct 30, 2008 32.17 32.70 31.01 31.44 8,151,565 +0.22(+0.71%)
Oct 29, 2008 32.18 33.38 30.53 31.22 12,258,509 -1.69(-5.14%)
Oct 28, 2008 28.91 33.02 28.36 32.91 14,198,903 +4.54(+15.99%)
Oct 27, 2008 29.50 31.15 28.28 28.37 10,226,960 -0.74(-2.55%)
Oct 24, 2008 26.43 30.55 25.70 29.12 0 -0.34(-1.15%)
Oct 23, 2008 29.63 30.66 27.18 29.45 12,158,196 -0.57(-1.90%)
Oct 22, 2008 30.62 32.12 28.87 30.02 8,687,259 -2.05(-6.38%)
Oct 21, 2008 32.78 33.72 31.48 32.07 8,511,410 -1.15(-3.48%)
Oct 20, 2008 33.40 33.43 30.81 33.22 8,293,901 +0.30(+0.90%)
Oct 17, 2008 32.13 34.91 29.21 32.93 0 +1.01(+3.15%)
Oct 16, 2008 31.03 32.80 28.70 31.92 15,343,651 +0.78(+2.49%)
Oct 15, 2008 35.14 31.14 30.60 31.14 14,819,770 -5.53(-15.09%)
Oct 14, 2008 35.85 38.18 34.62 36.68 20,699,016 +3.90(+11.90%)
Oct 13, 2008 31.89 32.78 29.59 32.78 9,929,123 +3.46(+11.82%)
Oct 10, 2008 26.15 31.22 25.96 29.31 0 +1.76(+6.38%)
Oct 09, 2008 30.85 31.61 25.47 27.56 15,753,241 -1.96(-6.65%)
Oct 08, 2008 29.73 33.46 29.52 29.52 6,666,592 -1.46(-4.71%)
Oct 07, 2008 35.33 35.33 30.98 30.98 8,431,387 -3.41(-9.91%)
Oct 06, 2008 35.47 37.03 32.99 34.39 10,697,747 -2.65(-7.15%)
Oct 03, 2008 39.31 40.83 36.29 37.03 0 -1.55(-4.02%)
Oct 02, 2008 42.39 42.59 37.87 38.58 6,549,122 -3.83(-9.02%)
Oct 01, 2008 40.63 42.67 40.13 42.41 7,150,914 +0.35(+0.82%)
Sep 30, 2008 39.17 43.71 37.86 42.06 8,221,170 +5.77(+15.91%)
Sep 29, 2008 44.10 44.10 36.29 36.29 9,260,673 -8.70(-19.34%)
Sep 26, 2008 39.80 45.36 39.26 44.99 0 +3.92(+9.54%)
Sep 25, 2008 40.41 42.90 39.67 41.07 24,827,690 -2.22(-5.12%)
Sep 24, 2008 44.43 44.54 42.06 43.29 9,668,484 -1.01(-2.29%)
Sep 23, 2008 43.72 45.38 42.92 44.31 9,601,748 -0.60(-1.34%)
Sep 22, 2008 47.52 52.37 44.37 44.91 19,646,586 -1.32(-2.85%)
Sep 19, 2008 50.15 50.69 45.09 46.23 0 +1.69(+3.80%)
Sep 18, 2008 38.74 45.78 37.17 44.54 47,634,652 +6.32(+16.53%)
Sep 17, 2008 39.26 39.74 36.33 38.22 27,673,946 -2.23(-5.51%)
Sep 16, 2008 35.81 40.49 35.03 40.45 33,638,724 +3.58(+9.71%)
Sep 15, 2008 36.53 38.81 36.50 36.87 26,332,024 -1.02(-2.70%)
Sep 12, 2008 37.45 38.72 36.80 37.89 0 -0.33(-0.86%)
Sep 11, 2008 36.25 38.84 36.05 38.22 20,919,944 +0.63(+1.67%)
Sep 10, 2008 37.97 38.75 37.28 37.59 17,356,612 +0.07(+0.18%)
Sep 09, 2008 39.58 40.48 37.41 37.53 26,879,096 -2.66(-6.63%)
Sep 08, 2008 39.46 40.19 37.37 40.19 25,759,736 +3.32(+8.99%)
Sep 05, 2008 34.72 37.03 34.66 36.88 0 +1.14(+3.18%)
Sep 04, 2008 36.62 37.15 35.64 35.74 15,106,059 -1.92(-5.10%)
Sep 03, 2008 37.07 37.85 36.64 37.66 10,698,315 +0.61(+1.65%)
Sep 02, 2008 37.50 37.83 36.13 37.05 9,592,857 +0.64(+1.77%)
Aug 29, 2008 36.08 37.09 35.82 36.41 0 +0.00(+0.00%)
Aug 28, 2008 35.48 36.59 35.07 36.41 9,385,554 +1.28(+3.64%)
Aug 27, 2008 34.45 35.25 33.91 35.13 4,871,057 +0.63(+1.82%)
Aug 26, 2008 34.25 34.77 33.63 34.50 8,341,218 +0.13(+0.38%)
Aug 25, 2008 34.33 34.98 34.10 34.37 7,127,379 -0.56(-1.61%)
Aug 22, 2008 35.21 35.30 33.60 34.93 0 +0.93(+2.74%)
Aug 21, 2008 32.99 34.21 32.79 34.00 7,927,278 -0.06(-0.17%)
Aug 20, 2008 33.45 34.17 32.34 34.06 9,483,600 +0.78(+2.33%)
Aug 19, 2008 33.81 33.87 32.63 33.28 10,065,006 -1.19(-3.45%)
Aug 18, 2008 35.98 36.26 34.28 34.47 9,704,814 -1.78(-4.91%)
Aug 15, 2008 34.71 36.28 34.71 36.25 0 +1.79(+5.19%)
Aug 14, 2008 33.22 34.91 33.08 34.46 8,770,641 +0.82(+2.43%)
Aug 13, 2008 35.02 35.05 33.40 33.64 12,943,506 -1.95(-5.49%)
Aug 12, 2008 37.44 37.90 35.24 35.60 13,520,401 -2.34(-6.17%)
Aug 11, 2008 35.57 38.83 35.35 37.94 16,505,211 +2.15(+6.02%)
Aug 08, 2008 34.15 36.31 33.46 35.79 20,451,236 +1.15(+3.31%)
Aug 07, 2008 35.77 37.26 33.87 34.64 22,661,236 -2.48(-6.69%)
Aug 06, 2008 36.37 37.88 35.49 37.12 16,167,114 -0.18(-0.49%)
Aug 05, 2008 33.74 37.66 33.65 37.31 16,831,540 +3.86(+11.54%)
Aug 04, 2008 33.97 34.34 32.51 33.45 8,769,896 -0.79(-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.