Skip to main content

Capital One Financial (NY: COF )

148.60 +4.09 (+2.83%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 38.69 39.11 38.08 38.48 9,360,659 -0.37(-0.95%)
May 29, 2008 38.79 39.26 38.17 38.84 8,252,385 +0.05(+0.12%)
May 28, 2008 39.09 39.28 37.89 38.80 9,273,608 -0.06(-0.14%)
May 27, 2008 37.96 39.21 37.96 38.85 7,662,324 +0.90(+2.36%)
May 26, 2008 38.72 38.76 37.76 37.96 0 +0.00(+0.00%)
May 23, 2008 38.72 38.76 37.76 37.96 7,556,321 -1.16(-2.96%)
May 22, 2008 38.34 39.52 37.86 39.12 7,339,616 +0.75(+1.96%)
May 21, 2008 39.78 40.27 38.20 38.36 10,659,127 -1.42(-3.58%)
May 20, 2008 40.66 40.66 39.34 39.79 13,496,044 -1.56(-3.77%)
May 19, 2008 41.39 42.99 41.11 41.35 7,408,590 +0.05(+0.12%)
May 16, 2008 42.13 42.16 40.71 41.30 7,540,609 -0.84(-1.99%)
May 15, 2008 40.91 42.28 40.79 42.14 9,439,286 +1.16(+2.83%)
May 14, 2008 41.65 41.98 40.83 40.98 7,292,901 -0.40(-0.97%)
May 13, 2008 42.63 42.97 41.19 41.38 10,256,829 -1.74(-4.02%)
May 12, 2008 42.47 43.46 41.95 43.11 6,886,364 +0.81(+1.91%)
May 09, 2008 42.59 43.48 42.04 42.31 7,280,115 -0.68(-1.58%)
May 08, 2008 43.41 43.48 42.12 42.99 7,966,210 -0.35(-0.81%)
May 07, 2008 44.86 45.18 43.15 43.34 10,799,578 -1.41(-3.15%)
May 06, 2008 43.47 45.57 43.02 44.74 8,719,053 +0.45(+1.01%)
May 05, 2008 43.60 45.38 43.58 44.30 6,456,063 +0.14(+0.31%)
May 02, 2008 45.42 46.12 43.71 44.16 12,453,394 -0.47(-1.06%)
May 01, 2008 42.40 44.70 41.99 44.63 8,163,582 +2.25(+5.32%)
Apr 30, 2008 43.04 43.30 42.02 42.38 16,967,054 -0.49(-1.14%)
Apr 29, 2008 42.94 43.78 42.30 42.87 7,879,417 -0.17(-0.39%)
Apr 28, 2008 40.94 43.64 40.21 43.03 15,657,468 +2.33(+5.72%)
Apr 25, 2008 39.43 40.86 38.96 40.71 8,171,217 +1.97(+5.08%)
Apr 24, 2008 36.69 38.94 36.68 38.74 8,170,472 +1.99(+5.41%)
Apr 23, 2008 37.31 37.42 36.00 36.75 9,000,911 -0.33(-0.89%)
Apr 22, 2008 38.02 38.26 36.75 37.08 8,539,985 -1.18(-3.09%)
Apr 21, 2008 37.47 38.69 37.42 38.27 10,687,875 +0.52(+1.38%)
Apr 18, 2008 39.95 40.78 37.44 37.75 19,259,104 -1.22(-3.14%)
Apr 17, 2008 36.71 39.50 36.33 38.97 14,630,598 +1.99(+5.38%)
Apr 16, 2008 37.77 37.88 36.70 36.98 13,766,736 +0.22(+0.61%)
Apr 15, 2008 37.86 39.02 36.69 36.76 12,144,807 -0.92(-2.44%)
Apr 14, 2008 38.19 38.38 37.21 37.68 9,843,913 -0.94(-2.44%)
Apr 11, 2008 38.48 40.02 38.28 38.62 11,203,582 -1.06(-2.66%)
Apr 10, 2008 39.74 40.54 38.95 39.68 12,218,856 -0.81(-1.99%)
Apr 09, 2008 42.71 42.78 40.07 40.48 12,504,102 -2.30(-5.38%)
Apr 08, 2008 41.82 43.18 41.38 42.79 7,980,167 +0.36(+0.85%)
Apr 07, 2008 41.58 43.96 41.34 42.43 10,890,301 +1.43(+3.49%)
Apr 04, 2008 41.99 42.58 40.71 40.99 9,909,690 -1.38(-3.25%)
Apr 03, 2008 41.14 42.53 40.84 42.37 9,561,208 -0.15(-0.36%)
Apr 02, 2008 42.91 43.98 41.99 42.52 8,927,213 -0.24(-0.56%)
Apr 01, 2008 40.39 42.83 40.39 42.76 10,247,304 +3.41(+8.65%)
Mar 31, 2008 39.00 40.13 38.38 39.36 6,646,653 +0.18(+0.47%)
Mar 28, 2008 40.71 41.07 38.86 39.17 8,243,380 -1.18(-2.93%)
Mar 27, 2008 41.43 41.96 39.84 40.35 10,305,584 -0.62(-1.52%)
Mar 26, 2008 41.52 41.96 40.78 40.98 11,114,010 -1.44(-3.39%)
Mar 25, 2008 42.23 43.19 40.79 42.42 12,921,679 -1.04(-2.39%)
Mar 24, 2008 43.43 45.93 42.47 43.46 13,264,377 +0.88(+2.07%)
Mar 21, 2008 39.52 43.14 39.52 42.58 16,901,690 +0.00(+0.00%)
Mar 20, 2008 39.52 43.14 39.52 42.58 16,901,690 +3.03(+7.66%)
Mar 19, 2008 41.30 43.55 39.19 39.55 15,247,237 -1.62(-3.94%)
Mar 18, 2008 39.35 41.24 38.64 41.17 17,539,238 +3.22(+8.49%)
Mar 17, 2008 35.33 38.76 35.26 37.95 15,252,897 -0.32(-0.84%)
Mar 14, 2008 40.00 40.96 37.50 38.27 14,096,529 -1.34(-3.39%)
Mar 13, 2008 37.18 40.11 36.55 39.61 21,549,576 +1.51(+3.97%)
Mar 12, 2008 37.08 40.59 37.08 38.10 22,169,322 +0.74(+1.99%)
Mar 11, 2008 35.86 37.38 34.05 37.36 18,079,128 +4.37(+13.23%)
Mar 10, 2008 34.77 34.94 32.58 32.99 10,829,949 -1.68(-4.84%)
Mar 07, 2008 33.65 35.52 33.34 34.67 12,321,071 +0.69(+2.02%)
Mar 06, 2008 34.94 35.22 33.85 33.98 10,041,626 -1.46(-4.11%)
Mar 05, 2008 36.63 37.28 35.17 35.44 9,201,695 -0.88(-2.42%)
Mar 04, 2008 35.69 36.72 34.50 36.32 14,478,452 +0.36(+1.00%)
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.