Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 14.19 15.05 13.39 13.39 23,787,538 -0.59(-4.23%)
Apr 29, 2009 13.30 14.09 13.09 13.98 18,709,424 +0.73(+5.49%)
Apr 28, 2009 12.99 13.54 12.56 13.25 25,198,942 -0.14(-1.02%)
Apr 27, 2009 14.63 14.99 13.19 13.39 28,346,238 -1.82(-11.99%)
Apr 24, 2009 13.64 15.59 12.94 15.21 40,713,440 +1.67(+12.35%)
Apr 23, 2009 11.66 13.81 11.60 13.54 40,931,684 +2.04(+17.73%)
Apr 22, 2009 11.13 12.95 10.92 11.50 42,922,408 -0.59(-4.89%)
Apr 21, 2009 10.04 12.25 10.00 12.09 33,316,028 +1.39(+13.00%)
Apr 20, 2009 13.18 13.19 10.62 10.70 30,076,784 -3.57(-25.04%)
Apr 17, 2009 13.92 14.79 13.71 14.27 21,466,772 -0.01(-0.06%)
Apr 16, 2009 13.42 14.87 12.96 14.28 25,165,830 +0.43(+3.12%)
Apr 15, 2009 12.83 13.98 12.23 13.85 34,586,740 +0.20(+1.46%)
Apr 14, 2009 14.82 15.89 13.49 13.65 25,300,180 -1.70(-11.05%)
Apr 13, 2009 13.37 15.59 13.37 15.35 31,177,306 +1.38(+9.91%)
Apr 09, 2009 12.16 14.56 12.04 13.96 37,051,216 +2.92(+26.43%)
Apr 08, 2009 10.36 11.19 10.28 11.04 15,036,968 +0.80(+7.81%)
Apr 07, 2009 9.860 10.84 9.820 10.24 13,789,583 -0.01(-0.08%)
Apr 06, 2009 10.60 10.88 10.04 10.25 16,939,770 -0.80(-7.24%)
Apr 03, 2009 10.13 11.16 9.796 11.05 20,503,174 +0.54(+5.18%)
Apr 02, 2009 11.19 11.29 9.932 10.51 22,315,718 +0.14(+1.31%)
Apr 01, 2009 9.244 10.54 9.244 10.37 18,214,480 +0.58(+5.96%)
Mar 31, 2009 9.388 10.08 9.020 9.788 21,841,626 +0.71(+7.84%)
Mar 30, 2009 10.95 10.95 8.908 9.076 25,305,000 -2.77(-23.36%)
Mar 26, 2009 11.80 12.12 10.98 11.84 22,648,240 +0.28(+2.42%)
Mar 25, 2009 11.15 11.68 10.56 11.56 24,064,590 +0.92(+8.64%)
Mar 24, 2009 10.44 11.56 10.16 10.64 20,845,228 -0.25(-2.28%)
Mar 23, 2009 10.05 10.89 10.00 10.89 25,324,648 +1.82(+20.11%)
Mar 20, 2009 9.796 9.876 8.661 9.068 24,726,496 -1.69(-15.69%)
Mar 19, 2009 11.40 11.97 9.764 10.76 22,394,744 -0.62(-5.48%)
Mar 18, 2009 10.24 11.53 9.604 11.38 34,284,196 +0.69(+6.43%)
Mar 17, 2009 9.980 10.69 9.652 10.69 17,143,658 +0.64(+6.36%)
Mar 16, 2009 10.56 11.21 10.01 10.05 33,607,120 +0.01(+0.08%)
Mar 13, 2009 10.72 10.73 9.196 10.04 0 -0.60(-5.64%)
Mar 12, 2009 8.613 10.98 8.373 10.64 33,745,336 +1.99(+23.01%)
Mar 11, 2009 7.997 8.884 7.517 8.653 29,650,394 +0.62(+7.66%)
Mar 10, 2009 7.981 8.157 7.157 8.037 31,382,688 +1.06(+15.12%)
Mar 09, 2009 6.357 7.733 6.238 6.981 25,815,228 +0.34(+5.05%)
Mar 06, 2009 7.389 7.469 6.381 6.645 0 -0.54(-7.56%)
Mar 05, 2009 7.837 8.349 6.941 7.189 22,371,850 -1.17(-13.97%)
Mar 04, 2009 8.629 9.596 7.293 8.357 22,141,214 +0.32(+3.98%)
Mar 02, 2009 9.196 9.540 8.037 8.037 28,157,220 -1.60(-16.60%)
Feb 27, 2009 9.644 10.60 9.524 9.636 0 -0.74(-7.17%)
Feb 26, 2009 10.68 12.08 10.00 10.38 45,407,776 +0.57(+5.79%)
Feb 25, 2009 8.868 10.39 8.045 9.812 51,262,464 +0.77(+8.49%)
Feb 24, 2009 6.957 9.256 6.941 9.044 33,860,280 +1.74(+23.88%)
Feb 23, 2009 8.357 8.437 7.261 7.301 20,969,408 -0.70(-8.79%)
Feb 20, 2009 7.021 8.277 6.797 8.005 0 +0.78(+10.73%)
Feb 19, 2009 8.972 9.220 7.133 7.229 31,994,552 -1.53(-17.44%)
Feb 18, 2009 8.373 8.868 7.653 8.757 30,260,146 +0.66(+8.09%)
Feb 17, 2009 9.236 9.452 7.749 8.101 33,823,460 -1.58(-16.35%)
Feb 13, 2009 9.780 10.12 9.236 9.684 0 -0.14(-1.38%)
Feb 12, 2009 10.21 10.60 9.156 9.820 25,023,668 -0.98(-9.10%)
Feb 11, 2009 10.48 10.88 10.26 10.80 13,415,000 +0.53(+5.14%)
Feb 10, 2009 11.80 11.96 10.10 10.28 25,071,678 -1.68(-14.05%)
Feb 09, 2009 11.59 12.53 11.29 11.96 15,139,841 +0.36(+3.10%)
Feb 06, 2009 11.40 12.36 11.31 11.60 0 +0.23(+2.04%)
Feb 05, 2009 11.48 12.08 11.00 11.36 22,353,596 -0.26(-2.20%)
Feb 04, 2009 12.39 12.62 11.47 11.62 17,494,354 -0.37(-3.07%)
Feb 03, 2009 13.49 13.67 11.85 11.99 32,524,506 -1.47(-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.