Skip to main content

Capital One Financial (NY: COF )

95.02 -2.67 (-2.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.683 10.39 9.304 10.10 21,176,578 +0.73(+7.84%)
Mar 30, 2009 11.29 11.29 9.188 9.361 24,534,498 -2.85(-23.36%)
Mar 26, 2009 12.17 12.50 11.32 12.22 21,958,634 +0.29(+2.42%)
Mar 25, 2009 11.50 12.05 10.89 11.93 23,331,858 +0.95(+8.64%)
Mar 24, 2009 10.77 11.92 10.48 10.98 20,210,520 -0.26(-2.28%)
Mar 23, 2009 10.37 11.23 10.32 11.23 24,553,548 +1.88(+20.11%)
Mar 20, 2009 10.10 10.19 8.933 9.353 23,973,608 -1.74(-15.69%)
Mar 19, 2009 11.75 12.35 10.07 11.09 21,712,856 -0.64(-5.48%)
Mar 18, 2009 10.56 11.89 9.906 11.74 33,240,292 +0.71(+6.43%)
Mar 17, 2009 10.29 11.03 9.955 11.03 16,621,659 +0.66(+6.36%)
Mar 16, 2009 10.90 11.56 10.33 10.37 32,583,832 +0.01(+0.08%)
Mar 13, 2009 11.06 11.07 9.485 10.36 0 -0.62(-5.63%)
Mar 12, 2009 8.883 11.32 8.636 10.98 32,717,838 +2.05(+23.01%)
Mar 11, 2009 8.248 9.163 7.753 8.924 28,747,582 +0.64(+7.66%)
Mar 10, 2009 8.231 8.413 7.382 8.289 30,427,130 +1.09(+15.12%)
Mar 09, 2009 6.557 7.976 6.433 7.200 25,029,190 +0.35(+5.05%)
Mar 06, 2009 7.621 7.704 6.582 6.854 0 -0.56(-7.56%)
Mar 05, 2009 8.083 8.611 7.159 7.415 21,690,660 -1.20(-13.97%)
Mar 04, 2009 8.900 9.898 7.522 8.619 21,467,046 +0.33(+3.98%)
Mar 02, 2009 9.485 9.840 8.289 8.289 27,299,872 -1.65(-16.60%)
Feb 27, 2009 9.947 10.93 9.823 9.939 0 -0.77(-7.17%)
Feb 26, 2009 11.02 12.45 10.32 10.71 44,025,172 +0.59(+5.79%)
Feb 25, 2009 9.147 10.71 8.297 10.12 49,701,596 +0.79(+8.49%)
Feb 24, 2009 7.176 9.547 7.159 9.328 32,829,280 +1.80(+23.88%)
Feb 23, 2009 8.619 8.702 7.489 7.530 20,330,918 -0.73(-8.79%)
Feb 20, 2009 7.242 8.537 7.011 8.256 0 +0.80(+10.73%)
Feb 19, 2009 9.254 9.510 7.357 7.456 31,020,364 -1.58(-17.44%)
Feb 18, 2009 8.636 9.147 7.893 9.032 29,338,768 +0.68(+8.09%)
Feb 17, 2009 9.526 9.749 7.992 8.355 32,793,582 -1.63(-16.35%)
Feb 13, 2009 10.09 10.43 9.526 9.988 0 -0.14(-1.38%)
Feb 12, 2009 10.53 10.93 9.444 10.13 24,261,732 -1.01(-9.10%)
Feb 11, 2009 10.80 11.22 10.58 11.14 13,006,532 +0.54(+5.14%)
Feb 10, 2009 12.17 12.34 10.42 10.60 24,308,280 -1.73(-14.05%)
Feb 09, 2009 11.95 12.92 11.65 12.33 14,678,854 +0.37(+3.10%)
Feb 06, 2009 11.75 12.75 11.66 11.96 0 +0.24(+2.04%)
Feb 05, 2009 11.84 12.46 11.35 11.72 21,672,960 -0.26(-2.20%)
Feb 04, 2009 12.78 13.02 11.83 11.98 16,961,674 -0.38(-3.07%)
Feb 03, 2009 13.91 14.10 12.22 12.36 31,534,180 -1.52(-10.93%)
Feb 02, 2009 12.92 14.02 12.54 13.88 20,509,606 +0.82(+6.25%)
Jan 30, 2009 14.22 14.35 12.79 13.06 0 -0.85(-6.11%)
Jan 29, 2009 16.03 16.33 13.82 13.91 19,138,532 -2.83(-16.90%)
Jan 28, 2009 15.89 17.16 15.28 16.74 22,828,730 +1.98(+13.41%)
Jan 27, 2009 15.53 15.65 14.26 14.76 16,047,881 -0.55(-3.61%)
Jan 26, 2009 15.82 16.42 15.05 15.32 14,692,235 -0.62(-3.88%)
Jan 23, 2009 15.48 16.37 13.95 15.94 36,428,676 -2.16(-11.94%)
Jan 22, 2009 18.05 19.18 17.30 18.10 15,836,767 -0.84(-4.44%)
Jan 21, 2009 19.80 20.14 16.62 18.94 35,096,356 +0.03(+0.17%)
Jan 20, 2009 18.99 20.42 18.67 18.90 23,435,696 -0.97(-4.90%)
Jan 16, 2009 21.65 22.10 19.70 19.88 0 -1.13(-5.38%)
Jan 15, 2009 21.10 22.00 20.12 21.01 17,066,030 -0.09(-0.43%)
Jan 14, 2009 22.21 22.43 20.87 21.10 13,084,199 -1.95(-8.45%)
Jan 13, 2009 22.14 23.55 21.93 23.04 8,718,542 +0.66(+2.95%)
Jan 12, 2009 24.04 24.27 22.15 22.39 8,601,783 -1.81(-7.47%)
Jan 09, 2009 25.59 25.59 24.03 24.19 6,646,681 -1.32(-5.17%)
Jan 08, 2009 25.63 26.39 25.11 25.51 6,534,729 -0.62(-2.37%)
Jan 07, 2009 27.23 27.62 25.96 26.13 5,495,679 -2.03(-7.21%)
Jan 06, 2009 28.04 28.60 26.79 28.16 7,254,877 +0.91(+3.33%)
Jan 05, 2009 26.72 27.84 26.40 27.25 8,049,530 -0.22(-0.81%)
Jan 02, 2009 26.23 27.66 25.94 27.47 0 +1.17(+4.45%)
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.