Skip to main content

Capital One Financial (NY: COF )

103.24 +1.16 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 31.95 31.95 29.67 30.19 11,072,940 -1.98(-6.15%)
Oct 29, 2009 31.35 32.18 30.87 32.17 7,209,639 +1.33(+4.31%)
Oct 28, 2009 32.46 32.77 30.81 30.84 9,980,613 -1.87(-5.72%)
Oct 27, 2009 32.62 33.45 32.35 32.71 9,369,831 +0.15(+0.46%)
Oct 26, 2009 34.04 34.41 32.31 32.56 12,652,358 -1.21(-3.59%)
Oct 23, 2009 33.97 34.09 33.17 33.78 25,067,532 +2.16(+6.84%)
Oct 22, 2009 30.37 31.84 30.03 31.61 11,753,246 +1.40(+4.64%)
Oct 21, 2009 30.28 31.52 30.06 30.21 7,214,381 -0.22(-0.73%)
Oct 20, 2009 30.34 30.52 30.24 30.43 6,304,056 -0.31(-1.02%)
Oct 19, 2009 30.35 31.16 29.98 30.75 8,575,603 +0.77(+2.56%)
Oct 16, 2009 30.90 31.14 29.95 29.98 10,150,568 -1.46(-4.64%)
Oct 15, 2009 30.87 31.79 30.27 31.44 17,085,814 -1.01(-3.13%)
Oct 14, 2009 31.72 32.53 31.07 32.46 11,122,643 +0.96(+3.04%)
Oct 13, 2009 31.35 31.70 30.90 31.50 8,443,797 -0.10(-0.31%)
Oct 12, 2009 31.33 31.92 31.02 31.60 6,382,721 +0.58(+1.86%)
Oct 09, 2009 30.91 31.24 30.44 31.02 5,687,024 +0.12(+0.37%)
Oct 08, 2009 30.80 31.16 30.48 30.91 8,452,737 +0.44(+1.43%)
Oct 07, 2009 29.49 30.56 29.41 30.47 9,485,303 +0.81(+2.73%)
Oct 06, 2009 29.37 30.31 28.65 29.66 8,594,265 +0.02(+0.08%)
Oct 05, 2009 28.54 29.76 28.46 29.63 13,020,910 +2.26(+8.26%)
Oct 02, 2009 27.00 27.99 26.86 27.38 10,545,996 -0.37(-1.34%)
Oct 01, 2009 29.21 29.35 27.68 27.75 10,201,523 -1.72(-5.85%)
Sep 30, 2009 29.26 29.85 28.71 29.47 8,964,576 +0.36(+1.25%)
Sep 29, 2009 30.34 30.42 29.03 29.11 8,087,042 -0.80(-2.67%)
Sep 28, 2009 29.11 30.28 28.59 29.91 7,324,489 +0.92(+3.19%)
Sep 25, 2009 29.38 29.69 28.57 28.98 8,824,279 -0.55(-1.87%)
Sep 24, 2009 30.11 30.23 29.07 29.54 6,533,087 -0.40(-1.35%)
Sep 23, 2009 30.81 30.91 29.84 29.94 6,367,004 -0.77(-2.50%)
Sep 22, 2009 30.31 31.05 30.12 30.71 7,892,305 +2.03(+7.08%)
Sep 21, 2009 30.56 30.80 28.65 28.68 8,698,595 -2.25(-7.28%)
Sep 18, 2009 31.60 31.68 30.72 30.93 10,678,535 -0.45(-1.45%)
Sep 17, 2009 31.89 32.74 31.29 31.38 9,914,767 +0.54(+1.74%)
Sep 16, 2009 31.23 32.37 30.62 30.85 14,143,046 -0.02(-0.05%)
Sep 15, 2009 31.46 31.46 30.03 30.86 14,597,223 -0.74(-2.35%)
Sep 14, 2009 30.93 31.64 30.19 31.61 8,046,008 +0.28(+0.90%)
Sep 11, 2009 31.55 31.79 30.93 31.33 5,965,702 -0.16(-0.50%)
Sep 10, 2009 30.95 31.55 30.19 31.48 8,785,832 +0.58(+1.87%)
Sep 09, 2009 30.06 31.15 29.41 30.91 11,148,461 +1.67(+5.73%)
Sep 08, 2009 29.50 29.78 28.66 29.23 6,358,848 +0.17(+0.60%)
Sep 04, 2009 28.81 29.26 28.60 29.06 5,393,263 +0.31(+1.06%)
Sep 03, 2009 28.69 29.10 28.30 28.75 7,264,729 +0.43(+1.51%)
Sep 02, 2009 29.01 29.20 28.26 28.32 11,342,041 -0.60(-2.08%)
Sep 01, 2009 30.53 30.92 28.82 28.93 11,954,018 -1.83(-5.95%)
Aug 31, 2009 29.78 30.86 29.66 30.76 8,215,475 +0.46(+1.52%)
Aug 28, 2009 30.63 30.63 29.87 30.29 5,766,172 +0.08(+0.27%)
Aug 27, 2009 30.02 30.30 29.71 30.21 5,750,826 +0.12(+0.38%)
Aug 26, 2009 29.78 30.34 29.40 30.10 7,963,485 +0.10(+0.33%)
Aug 25, 2009 30.40 30.44 29.75 30.00 9,428,724 -0.07(-0.22%)
Aug 24, 2009 31.00 31.30 30.00 30.06 11,478,687 -0.02(-0.08%)
Aug 21, 2009 29.43 30.17 26.74 30.09 10,783,153 +1.19(+4.11%)
Aug 20, 2009 28.41 28.97 28.15 28.90 9,151,961 +0.48(+1.68%)
Aug 19, 2009 28.56 28.83 28.13 28.42 11,772,891 -0.65(-2.24%)
Aug 18, 2009 28.36 29.16 28.11 29.07 9,714,942 +0.45(+1.59%)
Aug 17, 2009 28.03 29.12 27.71 28.62 17,742,814 -0.31(-1.08%)
Aug 14, 2009 28.88 29.24 28.14 28.93 9,969,036 -0.18(-0.62%)
Aug 13, 2009 28.61 29.14 28.08 29.12 12,815,796 +1.25(+4.47%)
Aug 12, 2009 27.12 27.94 26.86 27.87 10,679,612 +0.85(+3.14%)
Aug 11, 2009 27.75 27.97 26.62 27.02 12,842,030 -0.92(-3.31%)
Aug 10, 2009 27.91 28.91 27.77 27.94 14,402,042 -0.20(-0.70%)
Aug 07, 2009 27.14 28.52 26.89 28.14 16,460,105 +1.61(+6.06%)
Aug 06, 2009 26.32 27.39 25.55 26.53 17,508,124 +0.59(+2.29%)
Aug 05, 2009 25.91 26.13 24.73 25.94 16,041,313 +0.07(+0.29%)
Aug 04, 2009 25.57 26.27 25.25 25.87 9,642,789 -0.01(-0.03%)
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.