Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 29.64 32.10 29.62 31.28 10,171,520 +0.80(+2.62%)
Oct 30, 2008 31.18 31.70 30.06 30.48 8,408,640 +0.22(+0.71%)
Oct 29, 2008 31.19 32.36 29.60 30.26 12,645,103 -1.64(-5.14%)
Oct 28, 2008 28.03 32.02 27.49 31.90 14,646,691 +4.40(+15.99%)
Oct 27, 2008 28.60 30.20 27.42 27.51 10,549,486 -0.72(-2.55%)
Oct 24, 2008 25.63 29.62 24.91 28.23 0 -0.33(-1.15%)
Oct 23, 2008 28.73 29.72 26.35 28.55 12,541,627 -0.55(-1.90%)
Oct 22, 2008 29.68 31.14 27.99 29.10 8,961,227 -1.98(-6.38%)
Oct 21, 2008 31.78 32.69 30.52 31.09 8,779,833 -1.12(-3.48%)
Oct 20, 2008 32.38 32.41 29.87 32.21 8,555,464 +0.29(+0.90%)
Oct 17, 2008 31.14 33.84 28.32 31.92 0 +0.98(+3.15%)
Oct 16, 2008 30.08 31.80 27.83 30.94 15,827,541 +0.75(+2.49%)
Oct 15, 2008 34.06 30.19 29.66 30.19 15,287,139 -5.37(-15.09%)
Oct 14, 2008 34.76 37.01 33.56 35.56 21,351,798 +3.78(+11.90%)
Oct 13, 2008 30.92 31.78 28.69 31.78 10,242,256 +3.36(+11.82%)
Oct 10, 2008 25.35 30.26 25.17 28.42 0 +1.70(+6.38%)
Oct 09, 2008 29.90 30.65 24.69 26.71 16,250,048 -1.90(-6.65%)
Oct 08, 2008 28.82 32.44 28.62 28.62 6,876,836 -1.42(-4.71%)
Oct 07, 2008 34.25 34.25 30.03 30.03 8,697,286 -3.30(-9.91%)
Oct 06, 2008 34.38 35.90 31.98 33.33 11,035,120 -2.57(-7.15%)
Oct 03, 2008 38.11 39.58 35.18 35.90 0 -1.50(-4.02%)
Oct 02, 2008 41.10 41.29 36.71 37.40 6,755,661 -3.71(-9.02%)
Oct 01, 2008 39.39 41.37 38.91 41.11 7,376,431 +0.34(+0.82%)
Sep 30, 2008 37.97 42.38 36.70 40.78 8,480,440 +5.60(+15.91%)
Sep 29, 2008 42.75 42.75 35.18 35.18 9,552,725 -8.44(-19.34%)
Sep 26, 2008 38.58 43.98 38.06 43.62 0 +3.80(+9.54%)
Sep 25, 2008 39.18 41.59 38.46 39.82 25,610,678 -2.15(-5.12%)
Sep 24, 2008 43.07 43.18 40.78 41.97 9,973,397 -0.98(-2.29%)
Sep 23, 2008 42.39 43.99 41.61 42.95 9,904,556 -0.58(-1.34%)
Sep 22, 2008 46.07 50.77 43.01 43.54 20,266,176 -1.28(-2.85%)
Sep 19, 2008 48.61 49.14 43.71 44.82 0 +1.64(+3.80%)
Sep 18, 2008 37.56 44.38 36.04 43.18 49,136,896 +6.12(+16.53%)
Sep 17, 2008 38.06 38.52 35.22 37.05 28,546,694 -2.16(-5.51%)
Sep 16, 2008 34.72 39.25 33.96 39.21 34,699,584 +3.47(+9.71%)
Sep 15, 2008 35.41 37.62 35.38 35.74 27,162,452 -0.99(-2.70%)
Sep 12, 2008 36.30 37.53 35.68 36.73 0 -0.32(-0.86%)
Sep 11, 2008 35.14 37.65 34.95 37.05 21,579,692 +0.61(+1.67%)
Sep 10, 2008 36.80 37.56 36.14 36.44 17,903,984 +0.06(+0.18%)
Sep 09, 2008 38.37 39.24 36.27 36.38 27,726,778 -2.58(-6.63%)
Sep 08, 2008 38.25 38.96 36.23 38.96 26,572,118 +3.21(+8.99%)
Sep 05, 2008 33.66 35.89 33.60 35.75 0 +1.10(+3.18%)
Sep 04, 2008 35.50 36.01 34.55 34.65 15,582,456 -1.86(-5.10%)
Sep 03, 2008 35.93 36.69 35.52 36.51 11,035,706 +0.59(+1.65%)
Sep 02, 2008 36.36 36.67 35.02 35.92 9,895,385 +0.62(+1.77%)
Aug 29, 2008 34.98 35.96 34.73 35.29 0 +0.00(+0.00%)
Aug 28, 2008 34.40 35.47 34.00 35.29 9,681,544 +1.24(+3.64%)
Aug 27, 2008 33.40 34.17 32.87 34.05 5,024,675 +0.61(+1.82%)
Aug 26, 2008 33.21 33.70 32.60 33.45 8,604,274 +0.13(+0.38%)
Aug 25, 2008 33.28 33.91 33.05 33.32 7,352,154 -0.54(-1.61%)
Aug 22, 2008 34.13 34.22 32.57 33.86 0 +0.90(+2.74%)
Aug 21, 2008 31.98 33.17 31.78 32.96 8,177,279 -0.06(-0.17%)
Aug 20, 2008 32.42 33.13 31.35 33.01 9,782,682 +0.75(+2.33%)
Aug 19, 2008 32.77 32.83 31.63 32.26 10,382,425 -1.15(-3.45%)
Aug 18, 2008 34.88 35.15 33.23 33.41 10,010,873 -1.73(-4.91%)
Aug 15, 2008 33.65 35.17 33.65 35.14 0 +1.73(+5.19%)
Aug 14, 2008 32.21 33.84 32.07 33.41 9,047,239 +0.79(+2.43%)
Aug 13, 2008 33.95 33.98 32.38 32.61 13,351,703 -1.90(-5.49%)
Aug 12, 2008 36.29 36.74 34.16 34.51 13,946,792 -2.27(-6.17%)
Aug 11, 2008 34.49 37.64 34.27 36.78 17,025,732 +2.09(+6.02%)
Aug 08, 2008 33.10 35.20 32.44 34.69 21,096,202 +1.11(+3.31%)
Aug 07, 2008 34.68 36.12 32.83 33.58 23,375,900 -2.41(-6.69%)
Aug 06, 2008 35.26 36.72 34.41 35.99 16,676,973 -0.18(-0.49%)
Aug 05, 2008 32.71 36.51 32.62 36.16 17,362,354 +3.74(+11.54%)
Aug 04, 2008 32.93 33.29 31.51 32.42 9,046,471 -0.77(-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.