Skip to main content

Capital One Financial (NY: COF )

147.16 +2.65 (+1.83%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 31.79 31.90 30.31 30.39 13,634,179 -0.24(-0.78%)
Jun 27, 2008 30.81 31.19 29.83 30.63 15,153,778 -0.27(-0.88%)
Jun 26, 2008 31.59 31.71 30.78 30.90 18,284,280 -1.98(-6.03%)
Jun 25, 2008 32.89 34.78 32.15 32.89 16,143,956 +0.12(+0.37%)
Jun 24, 2008 31.42 33.51 31.22 32.77 12,309,080 +1.17(+3.69%)
Jun 23, 2008 32.78 33.06 31.15 31.60 14,676,577 -1.10(-3.37%)
Jun 20, 2008 32.81 33.82 32.43 32.70 14,151,645 -0.78(-2.34%)
Jun 19, 2008 33.78 34.14 32.38 33.49 13,966,218 -0.38(-1.13%)
Jun 18, 2008 34.44 34.57 32.70 33.87 20,437,174 -1.21(-3.44%)
Jun 17, 2008 36.92 37.04 35.07 35.08 11,755,275 -1.42(-3.88%)
Jun 16, 2008 35.44 37.32 34.97 36.49 11,618,426 +0.82(+2.29%)
Jun 13, 2008 35.48 35.90 34.28 35.68 9,986,101 +0.85(+2.43%)
Jun 12, 2008 34.34 36.01 34.29 34.83 9,595,630 +0.83(+2.45%)
Jun 11, 2008 35.45 35.49 33.85 34.00 10,467,814 -1.25(-3.54%)
Jun 10, 2008 35.77 36.06 34.79 35.25 11,482,643 -0.29(-0.81%)
Jun 09, 2008 36.93 38.13 35.12 35.53 15,824,099 -1.37(-3.71%)
Jun 06, 2008 38.62 38.62 36.72 36.90 13,921,378 -2.77(-6.99%)
Jun 05, 2008 38.02 39.90 37.76 39.68 13,065,143 +1.95(+5.17%)
Jun 04, 2008 37.20 39.04 37.14 37.72 10,635,032 +0.24(+0.64%)
Jun 03, 2008 37.68 38.20 36.76 37.48 11,016,506 +0.26(+0.69%)
Jun 02, 2008 38.25 38.25 36.92 37.23 10,431,373 -1.25(-3.24%)
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%)
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.