Skip to main content

Capital One Financial (NY: COF )

117.22 -2.88 (-2.40%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.898 10.87 9.775 9.890 0 -0.76(-7.16%)
Feb 26, 2009 10.96 12.39 10.27 10.65 44,243,080 +0.58(+5.79%)
Feb 25, 2009 9.102 10.66 8.257 10.07 49,947,600 +0.79(+8.49%)
Feb 24, 2009 7.140 9.500 7.124 9.283 32,991,774 +1.79(+23.88%)
Feb 23, 2009 8.577 8.659 7.452 7.493 20,431,550 -0.72(-8.79%)
Feb 20, 2009 7.206 8.495 6.976 8.216 0 +0.80(+10.73%)
Feb 19, 2009 9.209 9.463 7.321 7.419 31,173,904 -1.57(-17.44%)
Feb 18, 2009 8.593 9.102 7.854 8.987 29,483,986 +0.67(+8.09%)
Feb 17, 2009 9.479 9.701 7.953 8.314 32,955,900 -1.63(-16.35%)
Feb 13, 2009 10.04 10.38 9.479 9.939 0 -0.14(-1.38%)
Feb 12, 2009 10.48 10.87 9.397 10.08 24,381,820 -1.01(-9.10%)
Feb 11, 2009 10.75 11.16 10.53 11.09 13,070,910 +0.54(+5.14%)
Feb 10, 2009 12.11 12.28 10.37 10.55 24,428,598 -1.72(-14.05%)
Feb 09, 2009 11.89 12.86 11.59 12.27 14,751,510 +0.37(+3.10%)
Feb 06, 2009 11.70 12.69 11.61 11.90 0 +0.24(+2.04%)
Feb 05, 2009 11.79 12.40 11.29 11.66 21,780,234 -0.26(-2.20%)
Feb 04, 2009 12.71 12.95 11.77 11.93 17,045,630 -0.38(-3.07%)
Feb 03, 2009 13.85 14.03 12.16 12.30 31,690,264 -1.51(-10.93%)
Feb 02, 2009 12.86 13.95 12.48 13.81 20,611,122 +0.81(+6.25%)
Jan 30, 2009 14.15 14.28 12.73 13.00 0 -0.85(-6.11%)
Jan 29, 2009 15.95 16.25 13.76 13.85 19,233,262 -2.82(-16.90%)
Jan 28, 2009 15.82 17.07 15.21 16.66 22,941,724 +1.97(+13.41%)
Jan 27, 2009 15.45 15.57 14.19 14.69 16,127,312 -0.55(-3.61%)
Jan 26, 2009 15.74 16.34 14.98 15.24 14,764,956 -0.62(-3.88%)
Jan 23, 2009 15.41 16.29 13.88 15.86 36,608,984 -2.15(-11.94%)
Jan 22, 2009 17.96 19.08 17.22 18.01 15,915,153 -0.84(-4.44%)
Jan 21, 2009 19.71 20.04 16.54 18.84 35,270,068 +0.03(+0.17%)
Jan 20, 2009 18.89 20.32 18.57 18.81 23,551,694 -0.97(-4.90%)
Jan 16, 2009 21.54 21.99 19.61 19.78 0 -1.12(-5.38%)
Jan 15, 2009 20.99 21.89 20.03 20.90 17,150,500 -0.09(-0.43%)
Jan 14, 2009 22.10 22.32 20.76 20.99 13,148,961 -1.94(-8.45%)
Jan 13, 2009 22.03 23.43 21.82 22.93 8,761,695 +0.66(+2.95%)
Jan 12, 2009 23.92 24.15 22.04 22.27 8,644,359 -1.80(-7.47%)
Jan 09, 2009 25.47 25.47 23.91 24.07 6,679,580 -1.31(-5.17%)
Jan 08, 2009 25.50 26.26 24.99 25.39 6,567,074 -0.62(-2.37%)
Jan 07, 2009 27.09 27.49 25.84 26.00 5,522,881 -2.02(-7.21%)
Jan 06, 2009 27.91 28.45 26.66 28.02 7,290,786 +0.90(+3.33%)
Jan 05, 2009 26.58 27.70 26.27 27.12 8,089,373 -0.22(-0.81%)
Jan 02, 2009 26.10 27.53 25.81 27.34 0 +1.17(+4.45%)
Jan 01, 2009 25.26 26.54 25.23 26.17 0 +0.00(+0.00%)
Dec 31, 2008 25.26 26.54 25.23 26.17 5,310,838 +0.85(+3.34%)
Dec 30, 2008 24.43 25.43 23.91 25.33 3,700,015 +1.27(+5.29%)
Dec 29, 2008 24.06 24.44 23.70 24.06 3,406,153 -0.14(-0.58%)
Dec 26, 2008 24.59 24.61 23.79 24.20 0 +0.07(+0.27%)
Dec 24, 2008 24.11 24.24 23.60 24.13 1,307,323 +0.33(+1.38%)
Dec 23, 2008 25.02 25.02 23.60 23.80 4,168,059 -0.77(-3.14%)
Dec 22, 2008 25.39 25.71 24.35 24.57 8,038,019 -0.85(-3.33%)
Dec 19, 2008 24.72 25.77 23.65 25.42 12,287,319 +0.99(+4.07%)
Dec 18, 2008 24.39 24.96 23.96 24.43 8,801,764 +0.24(+0.98%)
Dec 17, 2008 23.68 24.52 23.06 24.19 9,206,596 +0.01(+0.03%)
Dec 16, 2008 21.98 24.33 21.52 24.18 10,540,400 +2.75(+12.83%)
Dec 15, 2008 22.83 23.14 21.16 21.43 11,743,456 -1.65(-7.15%)
Dec 12, 2008 21.62 23.62 21.54 23.08 0 +0.22(+0.97%)
Dec 11, 2008 25.71 26.09 22.70 22.86 13,954,369 -3.47(-13.19%)
Dec 10, 2008 27.08 27.37 25.43 26.33 7,329,102 -0.66(-2.43%)
Dec 09, 2008 27.48 28.53 26.76 26.99 8,160,026 -1.19(-4.22%)
Dec 08, 2008 27.91 28.32 26.35 28.18 8,435,567 +1.32(+4.92%)
Dec 05, 2008 24.31 26.91 23.95 26.85 0 +1.42(+5.58%)
Dec 04, 2008 25.24 27.10 24.84 25.43 8,373,050 -0.49(-1.90%)
Dec 03, 2008 24.01 26.02 23.04 25.93 10,579,729 +1.89(+7.85%)
Dec 02, 2008 22.32 24.17 21.33 24.04 13,951,660 +1.77(+7.96%)
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.