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 (%)
Nov 28, 2008 26.80 29.03 26.80 27.52 4,393,166 -0.17(-0.61%)
Nov 26, 2008 26.12 27.87 25.49 27.68 9,753,716 +0.74(+2.73%)
Nov 25, 2008 26.85 28.19 26.39 26.95 20,291,220 +1.56(+6.14%)
Nov 24, 2008 22.15 25.98 20.98 25.39 15,014,445 +3.93(+18.34%)
Nov 21, 2008 21.07 21.75 18.62 21.46 17,428,296 +1.31(+6.51%)
Nov 20, 2008 20.52 23.15 19.87 20.14 17,222,810 -1.05(-4.94%)
Nov 19, 2008 22.93 23.19 20.95 21.19 14,198,846 -2.20(-9.40%)
Nov 18, 2008 24.05 24.81 21.49 23.39 14,576,856 -0.50(-2.08%)
Nov 17, 2008 24.01 25.01 23.41 23.89 11,080,869 -1.06(-4.23%)
Nov 14, 2008 26.02 27.97 24.88 24.94 0 -1.90(-7.06%)
Nov 13, 2008 24.15 27.71 23.17 26.84 23,794,460 +2.81(+11.72%)
Nov 12, 2008 24.35 25.59 23.61 24.02 12,023,248 -1.61(-6.27%)
Nov 11, 2008 25.57 26.86 24.26 25.63 10,647,138 -0.41(-1.57%)
Nov 10, 2008 28.56 28.56 25.47 26.04 8,470,792 -1.60(-5.79%)
Nov 07, 2008 28.30 28.72 26.80 27.64 0 -0.19(-0.69%)
Nov 06, 2008 29.95 30.79 27.34 27.83 15,180,817 -2.74(-8.97%)
Nov 05, 2008 33.23 34.11 30.39 30.57 9,939,153 -3.67(-10.72%)
Nov 04, 2008 32.00 34.38 32.00 34.24 8,300,082 +2.56(+8.08%)
Nov 03, 2008 31.35 31.87 30.84 31.68 5,537,419 +0.40(+1.28%)
Oct 31, 2008 29.64 32.11 29.62 31.28 10,170,218 +0.80(+2.62%)
Oct 30, 2008 31.19 31.71 30.07 30.48 8,407,564 +0.22(+0.71%)
Oct 29, 2008 31.20 32.36 29.60 30.27 12,643,485 -1.64(-5.14%)
Oct 28, 2008 28.03 32.02 27.49 31.91 14,644,817 +4.40(+15.99%)
Oct 27, 2008 28.60 30.20 27.42 27.51 10,548,136 -0.72(-2.55%)
Oct 24, 2008 25.63 29.62 24.92 28.23 0 -0.33(-1.15%)
Oct 23, 2008 28.73 29.72 26.35 28.56 12,540,022 -0.55(-1.90%)
Oct 22, 2008 29.68 31.14 27.99 29.11 8,960,080 -1.98(-6.38%)
Oct 21, 2008 31.78 32.69 30.52 31.09 8,778,710 -1.12(-3.48%)
Oct 20, 2008 32.39 32.41 29.88 32.21 8,554,369 +0.29(+0.90%)
Oct 17, 2008 31.15 33.84 28.32 31.92 0 +0.98(+3.15%)
Oct 16, 2008 30.08 31.80 27.83 30.95 15,825,516 +0.75(+2.49%)
Oct 15, 2008 34.07 30.20 29.67 30.20 15,285,182 -5.37(-15.09%)
Oct 14, 2008 34.76 37.02 33.56 35.56 21,349,064 +3.78(+11.90%)
Oct 13, 2008 30.92 31.78 28.69 31.78 10,240,945 +3.36(+11.82%)
Oct 10, 2008 25.35 30.27 25.17 28.42 0 +1.70(+6.38%)
Oct 09, 2008 29.91 30.65 24.69 26.72 16,247,968 -1.90(-6.65%)
Oct 08, 2008 28.83 32.44 28.62 28.62 6,875,955 -1.42(-4.71%)
Oct 07, 2008 34.25 34.25 30.04 30.04 8,696,173 -3.30(-9.91%)
Oct 06, 2008 34.39 35.91 31.99 33.34 11,033,707 -2.57(-7.15%)
Oct 03, 2008 38.11 39.58 35.19 35.91 0 -1.50(-4.02%)
Oct 02, 2008 41.10 41.30 36.71 37.41 6,754,796 -3.71(-9.02%)
Oct 01, 2008 39.39 41.38 38.91 41.12 7,375,487 +0.34(+0.82%)
Sep 30, 2008 37.98 42.38 36.71 40.78 8,479,355 +5.60(+15.91%)
Sep 29, 2008 42.76 42.76 35.19 35.19 9,551,503 -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 25,607,400 -2.15(-5.12%)
Sep 24, 2008 43.08 43.18 40.78 41.98 9,972,121 -0.98(-2.29%)
Sep 23, 2008 42.39 44.00 41.62 42.96 9,903,289 -0.58(-1.34%)
Sep 22, 2008 46.08 50.78 43.01 43.54 20,263,582 -1.28(-2.85%)
Sep 19, 2008 48.62 49.15 43.72 44.82 0 +1.64(+3.80%)
Sep 18, 2008 37.56 44.38 36.04 43.18 49,130,608 +6.13(+16.53%)
Sep 17, 2008 38.06 38.53 35.23 37.06 28,543,040 -2.16(-5.51%)
Sep 16, 2008 34.72 39.26 33.96 39.22 34,695,144 +3.47(+9.71%)
Sep 15, 2008 35.42 37.63 35.39 35.75 27,158,976 -0.99(-2.70%)
Sep 12, 2008 36.31 37.54 35.68 36.74 0 -0.32(-0.86%)
Sep 11, 2008 35.15 37.66 34.95 37.06 21,576,930 +0.61(+1.67%)
Sep 10, 2008 36.81 37.57 36.15 36.45 17,901,692 +0.06(+0.18%)
Sep 09, 2008 38.38 39.25 36.27 36.39 27,723,230 -2.58(-6.63%)
Sep 08, 2008 38.26 38.97 36.23 38.97 26,568,716 +3.21(+8.99%)
Sep 05, 2008 33.67 35.90 33.60 35.75 0 +1.10(+3.18%)
Sep 04, 2008 35.51 36.02 34.55 34.65 15,580,462 -1.86(-5.10%)
Sep 03, 2008 35.94 36.70 35.52 36.51 11,034,294 +0.59(+1.65%)
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.