Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 18.98 20.16 18.67 20.06 18,261,380 +0.96(+5.03%)
May 28, 2009 18.57 19.20 17.87 19.10 16,338,204 +0.80(+4.40%)
May 27, 2009 18.66 19.70 18.27 18.29 16,099,023 -0.29(-1.55%)
May 26, 2009 17.82 18.78 17.77 18.58 17,195,124 +0.59(+3.28%)
May 22, 2009 18.67 19.07 17.88 17.99 15,186,907 -0.83(-4.40%)
May 21, 2009 18.82 19.60 18.20 18.82 21,748,182 -0.15(-0.78%)
May 20, 2009 20.73 20.84 18.24 18.97 36,301,872 -1.47(-7.19%)
May 19, 2009 21.08 21.65 20.32 20.44 16,433,654 -0.95(-4.45%)
May 18, 2009 20.77 21.57 20.30 21.39 21,413,484 +1.25(+6.19%)
May 15, 2009 20.76 22.00 19.83 20.14 28,430,274 -0.03(-0.16%)
May 14, 2009 19.41 20.47 18.81 20.17 24,062,530 +0.51(+2.59%)
May 13, 2009 19.88 20.42 18.96 19.66 31,986,440 -1.26(-6.00%)
May 12, 2009 22.54 22.82 19.74 20.92 47,559,864 -1.32(-5.94%)
May 11, 2009 22.77 23.85 22.24 22.24 139,569,648 -3.48(-13.53%)
May 08, 2009 21.50 26.10 21.31 25.72 60,776,896 +4.19(+19.48%)
May 07, 2009 21.68 22.63 21.04 21.53 73,246,416 +3.15(+17.15%)
May 06, 2009 17.14 19.50 17.09 18.38 32,209,448 +2.40(+15.00%)
May 05, 2009 16.26 16.94 15.78 15.98 22,583,348 -0.69(-4.14%)
May 04, 2009 16.46 16.84 16.15 16.67 25,182,162 +2.44(+17.13%)
May 01, 2009 13.72 14.65 13.60 14.23 19,123,858 +0.49(+3.58%)
Apr 30, 2009 14.56 15.45 13.74 13.74 23,177,396 -0.61(-4.23%)
Apr 29, 2009 13.65 14.46 13.44 14.35 18,229,534 +0.75(+5.49%)
Apr 28, 2009 13.34 13.89 12.89 13.60 24,552,600 -0.14(-1.02%)
Apr 27, 2009 15.02 15.39 13.54 13.74 27,619,166 -1.87(-11.99%)
Apr 24, 2009 14.00 16.00 13.28 15.61 39,669,156 +1.72(+12.35%)
Apr 23, 2009 11.97 14.17 11.90 13.89 39,881,800 +2.09(+17.73%)
Apr 22, 2009 11.42 13.30 11.20 11.80 41,821,464 -0.61(-4.89%)
Apr 21, 2009 10.31 12.57 10.27 12.41 32,461,484 +1.43(+13.00%)
Apr 20, 2009 13.53 13.54 10.90 10.98 29,305,326 -3.67(-25.04%)
Apr 17, 2009 14.29 15.18 14.08 14.65 20,916,156 -0.01(-0.06%)
Apr 16, 2009 13.77 15.27 13.30 14.66 24,520,336 +0.44(+3.12%)
Apr 15, 2009 13.16 14.35 12.55 14.22 33,699,604 +0.21(+1.46%)
Apr 14, 2009 15.21 16.31 13.85 14.01 24,651,240 -1.74(-11.05%)
Apr 13, 2009 13.72 16.00 13.72 15.75 30,377,620 +1.42(+9.91%)
Apr 09, 2009 12.48 14.95 12.36 14.33 36,100,868 +3.00(+26.43%)
Apr 08, 2009 10.64 11.48 10.55 11.33 14,651,275 +0.82(+7.81%)
Apr 07, 2009 10.12 11.13 10.08 10.51 13,435,885 -0.01(-0.08%)
Apr 06, 2009 10.87 11.17 10.31 10.52 16,505,272 -0.82(-7.24%)
Apr 03, 2009 10.40 11.45 10.05 11.34 19,977,274 +0.56(+5.18%)
Apr 02, 2009 11.48 11.59 10.19 10.78 21,743,328 +0.14(+1.31%)
Apr 01, 2009 9.488 10.82 9.488 10.64 17,747,286 +0.60(+5.96%)
Mar 31, 2009 9.635 10.34 9.258 10.05 21,281,396 +0.73(+7.84%)
Mar 30, 2009 11.24 11.24 9.143 9.315 24,655,936 -2.84(-23.36%)
Mar 26, 2009 12.11 12.44 11.27 12.16 22,067,322 +0.29(+2.42%)
Mar 25, 2009 11.44 11.99 10.84 11.87 23,447,342 +0.94(+8.64%)
Mar 24, 2009 10.72 11.86 10.43 10.92 20,310,556 -0.25(-2.28%)
Mar 23, 2009 10.32 11.18 10.27 11.18 24,675,080 +1.87(+20.11%)
Mar 20, 2009 10.05 10.14 8.889 9.307 24,092,270 -1.73(-15.69%)
Mar 19, 2009 11.70 12.29 10.02 11.04 21,820,328 -0.64(-5.48%)
Mar 18, 2009 10.51 11.84 9.857 11.68 33,404,820 +0.71(+6.43%)
Mar 17, 2009 10.24 10.97 9.906 10.97 16,703,930 +0.66(+6.36%)
Mar 16, 2009 10.84 11.51 10.28 10.32 32,745,110 +0.01(+0.08%)
Mar 13, 2009 11.01 11.01 9.438 10.31 0 -0.62(-5.64%)
Mar 12, 2009 8.839 11.27 8.593 10.92 32,879,780 +2.04(+23.01%)
Mar 11, 2009 8.207 9.118 7.715 8.880 28,889,874 +0.63(+7.66%)
Mar 10, 2009 8.191 8.371 7.346 8.248 30,577,732 +1.08(+15.12%)
Mar 09, 2009 6.525 7.936 6.402 7.165 25,153,076 +0.34(+5.05%)
Mar 06, 2009 7.584 7.666 6.549 6.820 0 -0.56(-7.56%)
Mar 05, 2009 8.043 8.568 7.124 7.378 21,798,020 -1.20(-13.97%)
Mar 04, 2009 8.856 9.849 7.485 8.577 21,573,300 +0.33(+3.98%)
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.