Capital One Financial (NY: COF )

160.65 USD +1.91 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 17.74 18.82 16.74 16.74 19,022,476 -0.74(-4.23%)
Apr 29, 2009 16.63 17.62 16.37 17.48 14,961,598 +0.91(+5.49%)
Apr 28, 2009 16.25 16.93 15.71 16.57 20,151,153 -0.17(-1.02%)
Apr 27, 2009 18.30 18.75 16.50 16.74 22,667,988 -2.28(-11.99%)
Apr 24, 2009 17.06 19.49 16.18 19.02 32,557,823 +2.09(+12.34%)
Apr 23, 2009 14.58 17.27 14.50 16.93 32,732,347 +2.55(+17.73%)
Apr 22, 2009 13.92 16.20 13.65 14.38 34,324,298 -0.74(-4.89%)
Apr 21, 2009 12.56 15.32 12.51 15.12 26,642,242 +1.74(+13.00%)
Apr 20, 2009 16.48 16.50 13.28 13.38 24,051,876 -4.47(-25.04%)
Apr 17, 2009 17.41 18.50 17.15 17.85 17,166,600 -0.01(-0.06%)
Apr 16, 2009 16.78 18.60 16.21 17.86 20,124,672 +0.54(+3.12%)
Apr 15, 2009 16.04 17.48 15.29 17.32 27,658,409 +0.25(+1.46%)
Apr 14, 2009 18.53 19.87 16.87 17.07 20,232,110 -2.12(-11.05%)
Apr 13, 2009 16.72 19.49 16.72 19.19 24,931,943 +1.73(+9.91%)
Apr 09, 2009 15.20 18.21 15.06 17.46 29,629,208 +3.65(+26.43%)
Apr 08, 2009 12.96 13.99 12.86 13.81 12,024,799 +1.00(+7.81%)
Apr 07, 2009 12.33 13.56 12.28 12.81 11,027,287 -0.01(-0.08%)
Apr 06, 2009 13.25 13.61 12.56 12.82 13,546,437 -1.00(-7.24%)
Apr 03, 2009 12.67 13.95 12.25 13.82 16,396,028 +0.68(+5.18%)
Apr 02, 2009 13.99 14.12 12.42 13.14 17,845,488 +0.17(+1.31%)
Apr 01, 2009 11.56 13.18 11.56 12.97 14,565,800 +0.73(+5.96%)
Mar 31, 2009 11.74 12.60 11.28 12.24 17,466,365 +0.89(+7.84%)
Mar 30, 2009 13.69 13.69 11.14 11.35 20,235,965 -3.46(-23.36%)
Mar 26, 2009 14.75 15.16 13.73 14.81 18,111,400 +0.35(+2.42%)
Mar 25, 2009 13.94 14.61 13.21 14.46 19,244,030 +1.15(+8.64%)
Mar 24, 2009 13.06 14.45 12.71 13.31 16,669,563 -0.31(-2.28%)
Mar 23, 2009 12.57 13.62 12.51 13.62 20,251,676 +2.28(+20.11%)
Mar 20, 2009 12.25 12.35 10.83 11.34 19,773,344 -2.11(-15.69%)
Mar 19, 2009 14.25 14.97 12.21 13.45 17,908,685 -0.78(-5.48%)
Mar 18, 2009 12.80 14.42 12.01 14.23 27,416,470 +0.86(+6.43%)
Mar 17, 2009 12.48 13.37 12.07 13.37 13,709,483 +0.80(+6.36%)
Mar 16, 2009 13.21 14.02 12.52 12.57 26,875,023 +0.01(+0.08%)
Mar 13, 2009 13.41 13.42 11.50 12.56 0 -0.75(-5.63%)
Mar 12, 2009 10.77 13.73 10.47 13.31 26,985,551 +2.49(+23.01%)
Mar 11, 2009 10.00 11.11 9.400 10.82 23,710,899 +0.77(+7.66%)
Mar 10, 2009 9.980 10.20 8.950 10.05 25,096,184 +1.32(+15.12%)
Mar 09, 2009 7.950 9.670 7.800 8.730 20,643,985 +0.42(+5.05%)
Mar 06, 2009 9.240 9.340 7.980 8.310 0 -0.68(-7.56%)
Mar 05, 2009 9.800 10.44 8.680 8.990 17,890,376 -1.46(-13.97%)
Mar 04, 2009 10.79 12.00 9.120 10.45 17,705,940 +0.40(+3.98%)
Mar 02, 2009 11.50 11.93 10.05 10.05 22,516,834 -2.00(-16.60%)
Feb 27, 2009 12.06 13.25 11.91 12.05 0 -0.93(-7.16%)
Feb 26, 2009 13.36 15.10 12.51 12.98 36,311,799 +0.71(+5.79%)
Feb 25, 2009 11.09 12.99 10.06 12.27 40,993,691 +0.96(+8.49%)
Feb 24, 2009 8.700 11.57 8.680 11.31 27,077,470 +2.18(+23.88%)
Feb 23, 2009 10.45 10.55 9.080 9.130 16,768,867 -0.88(-8.79%)
Feb 20, 2009 8.780 10.35 8.500 10.01 0 +0.97(+10.73%)
Feb 19, 2009 11.22 11.53 8.920 9.040 25,585,482 -1.91(-17.44%)
Feb 18, 2009 10.47 11.09 9.570 10.95 24,198,508 +0.82(+8.09%)
Feb 17, 2009 11.55 11.82 9.690 10.13 27,048,026 -1.98(-16.35%)
Feb 13, 2009 12.23 12.65 11.55 12.11 0 -0.17(-1.38%)
Feb 12, 2009 12.77 13.25 11.45 12.28 20,010,987 -1.23(-9.10%)
Feb 11, 2009 13.10 13.60 12.83 13.51 10,727,740 +0.66(+5.14%)
Feb 10, 2009 14.75 14.96 12.63 12.85 20,049,379 -2.10(-14.05%)
Feb 09, 2009 14.49 15.67 14.12 14.95 12,107,065 +0.45(+3.10%)
Feb 06, 2009 14.25 15.46 14.14 14.50 0 +0.29(+2.04%)
Feb 05, 2009 14.36 15.11 13.76 14.21 17,875,778 -0.32(-2.20%)
Feb 04, 2009 15.49 15.78 14.34 14.53 13,989,927 -0.46(-3.07%)
Feb 03, 2009 16.87 17.10 14.82 14.99 26,009,277 -1.84(-10.93%)
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.