Skip to main content

Capital One Financial (NY: COF )

103.24 +1.16 (+1.14%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 39.57 39.84 37.73 37.97 8,157,705 -1.97(-4.94%)
Feb 28, 2008 40.89 41.03 39.75 39.94 5,290,042 -1.16(-2.83%)
Feb 27, 2008 40.41 41.97 40.13 41.10 6,063,537 -0.09(-0.22%)
Feb 26, 2008 39.76 41.87 38.99 41.19 10,753,298 +1.15(+2.88%)
Feb 25, 2008 39.47 40.38 38.17 40.04 6,702,161 +0.51(+1.29%)
Feb 22, 2008 39.48 39.77 37.93 39.52 9,341,240 +0.20(+0.50%)
Feb 21, 2008 41.16 41.60 39.14 39.33 6,151,112 -1.36(-3.34%)
Feb 20, 2008 39.22 41.11 39.18 40.69 8,636,050 +1.05(+2.64%)
Feb 19, 2008 39.99 40.29 38.85 39.64 6,639,609 +0.33(+0.84%)
Feb 18, 2008 39.03 39.43 38.35 39.31 0 +0.00(+0.00%)
Feb 15, 2008 39.03 39.43 38.35 39.31 7,685,284 +0.06(+0.15%)
Feb 14, 2008 39.99 40.80 38.94 39.25 6,983,148 -1.23(-3.04%)
Feb 13, 2008 39.85 40.62 38.91 40.48 7,037,964 +1.34(+3.44%)
Feb 12, 2008 39.17 40.64 38.43 39.14 13,010,242 +0.52(+1.35%)
Feb 11, 2008 40.46 40.64 38.06 38.62 12,919,584 -1.78(-4.41%)
Feb 08, 2008 40.77 42.04 39.06 40.40 11,626,833 -0.92(-2.24%)
Feb 07, 2008 40.17 41.87 39.09 41.32 18,579,896 +0.45(+1.09%)
Feb 06, 2008 41.78 43.52 40.72 40.88 10,349,775 -0.53(-1.27%)
Feb 05, 2008 41.84 43.11 41.21 41.40 9,971,867 -2.02(-4.65%)
Feb 04, 2008 45.82 45.83 43.03 43.43 11,830,564 -3.56(-7.58%)
Feb 01, 2008 45.72 47.57 45.40 46.99 15,819,359 +1.94(+4.30%)
Jan 31, 2008 41.81 46.10 40.60 45.05 19,182,324 +2.49(+5.85%)
Jan 30, 2008 42.42 44.65 41.31 42.56 15,780,598 -0.07(-0.17%)
Jan 29, 2008 41.49 43.14 40.74 42.63 11,858,211 +1.43(+3.48%)
Jan 28, 2008 38.34 41.27 36.97 41.20 13,141,225 +2.84(+7.40%)
Jan 25, 2008 39.90 40.65 37.53 38.36 16,059,972 -1.02(-2.60%)
Jan 24, 2008 38.77 41.03 36.48 39.38 22,817,384 +2.93(+8.03%)
Jan 23, 2008 31.98 36.88 31.01 36.46 20,165,886 +3.62(+11.03%)
Jan 22, 2008 30.86 34.12 30.86 32.84 15,336,683 +0.11(+0.33%)
Jan 21, 2008 34.17 35.26 32.32 32.73 0 +0.00(+0.00%)
Jan 18, 2008 34.17 35.26 32.32 32.73 15,071,352 -1.14(-3.36%)
Jan 17, 2008 35.61 36.29 33.45 33.87 15,530,654 -2.05(-5.70%)
Jan 16, 2008 34.49 36.60 33.91 35.91 15,304,749 +1.27(+3.67%)
Jan 15, 2008 34.08 34.95 33.90 34.64 15,757,197 -0.88(-2.48%)
Jan 14, 2008 35.35 35.89 33.65 35.52 9,171,885 +0.40(+1.13%)
Jan 11, 2008 33.64 35.80 33.49 35.13 16,113,793 -0.27(-0.77%)
Jan 10, 2008 33.34 36.50 32.04 35.40 32,727,964 -0.35(-0.99%)
Jan 09, 2008 35.48 36.18 34.01 35.75 13,029,608 +0.13(+0.37%)
Jan 08, 2008 38.91 39.38 35.14 35.62 12,280,414 -3.02(-7.81%)
Jan 07, 2008 38.07 39.61 37.28 38.64 7,608,213 +0.73(+1.91%)
Jan 04, 2008 37.74 38.13 36.88 37.92 6,760,949 -0.58(-1.50%)
Jan 03, 2008 39.38 39.57 38.16 38.49 4,259,124 -0.56(-1.44%)
Jan 02, 2008 39.39 40.23 38.07 39.05 6,848,973 +0.07(+0.19%)
Jan 01, 2008 38.15 39.58 37.20 38.98 0 +0.00(+0.00%)
Dec 31, 2007 38.15 39.58 37.20 38.98 4,847,926 +0.57(+1.48%)
Dec 28, 2007 38.52 39.08 38.07 38.41 3,874,687 -0.10(-0.26%)
Dec 27, 2007 39.05 39.29 38.48 38.51 3,972,420 -0.95(-2.40%)
Dec 26, 2007 39.28 39.68 38.90 39.46 2,569,869 -0.31(-0.77%)
Dec 24, 2007 39.19 40.13 39.19 39.76 2,280,726 +0.44(+1.11%)
Dec 21, 2007 38.26 39.45 37.95 39.33 6,715,295 +1.46(+3.86%)
Dec 20, 2007 38.16 38.58 37.02 37.87 5,667,238 -0.07(-0.20%)
Dec 19, 2007 38.44 39.03 37.68 37.94 4,234,739 -0.41(-1.08%)
Dec 18, 2007 37.92 38.76 37.29 38.35 9,281,458 +0.69(+1.84%)
Dec 17, 2007 37.56 39.30 36.62 37.66 9,020,936 -1.27(-3.26%)
Dec 14, 2007 39.31 39.89 38.89 38.93 7,541,075 -1.16(-2.90%)
Dec 13, 2007 39.10 40.24 37.89 40.09 10,234,981 +0.28(+0.70%)
Dec 12, 2007 42.11 42.49 38.83 39.81 12,957,575 -1.37(-3.32%)
Dec 11, 2007 43.05 44.13 40.82 41.18 9,199,380 -1.77(-4.11%)
Dec 10, 2007 41.11 43.00 41.11 42.95 8,216,632 +1.87(+4.56%)
Dec 07, 2007 41.33 41.93 40.55 41.07 10,624,171 -2.17(-5.02%)
Dec 06, 2007 41.06 43.30 40.74 43.24 6,406,842 +2.06(+5.01%)
Dec 05, 2007 41.62 42.04 40.78 41.18 8,414,323 +0.02(+0.06%)
Dec 04, 2007 41.64 42.04 40.56 41.16 4,214,495 -0.82(-1.95%)
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.