Skip to main content

Capital One Financial (NY: COF )

146.58 +2.07 (+1.43%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 32.68 34.42 32.33 33.47 12,312,372 -0.38(-1.11%)
Jul 30, 2008 33.76 35.44 32.44 33.85 22,369,840 +1.07(+3.27%)
Jul 29, 2008 32.78 32.80 29.50 32.78 12,761,473 +3.13(+10.54%)
Jul 28, 2008 31.19 31.98 29.52 29.65 10,437,024 -1.75(-5.58%)
Jul 25, 2008 32.10 32.38 30.39 31.40 14,932,011 -0.32(-1.01%)
Jul 24, 2008 34.74 34.99 31.35 31.72 17,407,156 -2.86(-8.28%)
Jul 23, 2008 33.59 36.93 32.54 34.59 21,642,050 +0.84(+2.49%)
Jul 22, 2008 31.73 33.83 30.55 33.75 27,129,484 +0.10(+0.29%)
Jul 21, 2008 34.11 35.71 33.39 33.65 17,996,290 -0.63(-1.84%)
Jul 18, 2008 33.62 34.35 32.45 34.28 21,510,100 +0.06(+0.16%)
Jul 17, 2008 31.03 35.38 31.03 34.23 43,010,844 +4.41(+14.81%)
Jul 16, 2008 27.61 30.06 26.63 29.81 23,554,552 +2.82(+10.46%)
Jul 15, 2008 27.69 28.68 24.65 26.99 38,601,088 -1.56(-5.46%)
Jul 14, 2008 31.53 31.58 28.40 28.55 18,533,902 -2.29(-7.42%)
Jul 11, 2008 31.41 32.71 30.08 30.84 18,731,604 -1.43(-4.44%)
Jul 10, 2008 31.27 32.93 30.81 32.27 15,247,538 +0.76(+2.41%)
Jul 09, 2008 33.07 33.50 31.44 31.51 15,118,623 -1.33(-4.04%)
Jul 08, 2008 29.51 32.99 29.21 32.84 19,802,384 +2.98(+9.99%)
Jul 07, 2008 31.27 31.82 28.84 29.85 16,125,907 -0.89(-2.89%)
Jul 04, 2008 31.43 31.89 30.40 30.74 5,720,951 +0.00(+0.00%)
Jul 03, 2008 31.43 31.89 30.40 30.74 5,720,951 -0.36(-1.16%)
Jul 02, 2008 32.13 32.91 31.03 31.10 12,606,165 -1.00(-3.11%)
Jul 01, 2008 30.15 32.28 29.96 32.10 20,182,962 +1.70(+5.60%)
Jun 30, 2008 31.80 31.90 30.32 30.40 13,632,434 -0.24(-0.78%)
Jun 27, 2008 30.81 31.20 29.84 30.64 15,151,838 -0.27(-0.88%)
Jun 26, 2008 31.60 31.72 30.79 30.91 18,281,940 -1.98(-6.03%)
Jun 25, 2008 32.90 34.79 32.16 32.89 16,141,890 +0.12(+0.37%)
Jun 24, 2008 31.43 33.51 31.22 32.77 12,307,504 +1.17(+3.69%)
Jun 23, 2008 32.79 33.07 31.16 31.60 14,674,699 -1.10(-3.37%)
Jun 20, 2008 32.81 33.83 32.44 32.71 14,149,834 -0.78(-2.34%)
Jun 19, 2008 33.79 34.15 32.39 33.49 13,964,431 -0.38(-1.13%)
Jun 18, 2008 34.44 34.57 32.71 33.87 20,434,560 -1.21(-3.44%)
Jun 17, 2008 36.92 37.05 35.07 35.08 11,753,771 -1.42(-3.88%)
Jun 16, 2008 35.44 37.32 34.98 36.50 11,616,939 +0.82(+2.29%)
Jun 13, 2008 35.48 35.91 34.28 35.68 9,984,823 +0.85(+2.43%)
Jun 12, 2008 34.35 36.01 34.29 34.83 9,594,402 +0.83(+2.45%)
Jun 11, 2008 35.45 35.50 33.86 34.00 10,466,475 -1.25(-3.54%)
Jun 10, 2008 35.77 36.07 34.79 35.25 11,481,174 -0.29(-0.81%)
Jun 09, 2008 36.94 38.14 35.12 35.54 15,822,074 -1.37(-3.71%)
Jun 06, 2008 38.62 38.62 36.73 36.91 13,919,597 -2.77(-6.99%)
Jun 05, 2008 38.02 39.90 37.77 39.68 13,063,471 +1.95(+5.17%)
Jun 04, 2008 37.21 39.04 37.15 37.73 10,633,671 +0.24(+0.64%)
Jun 03, 2008 37.69 38.21 36.76 37.49 11,015,096 +0.26(+0.69%)
Jun 02, 2008 38.26 38.26 36.93 37.23 10,430,038 -1.25(-3.24%)
May 30, 2008 38.70 39.11 38.09 38.48 9,359,462 -0.37(-0.95%)
May 29, 2008 38.79 39.26 38.18 38.85 8,251,329 +0.05(+0.12%)
May 28, 2008 39.10 39.28 37.90 38.80 9,272,421 -0.06(-0.14%)
May 27, 2008 37.97 39.22 37.97 38.86 7,661,343 +0.90(+2.36%)
May 26, 2008 38.72 38.77 37.77 37.96 0 +0.00(+0.00%)
May 23, 2008 38.72 38.77 37.77 37.96 7,555,354 -1.16(-2.96%)
May 22, 2008 38.34 39.52 37.87 39.12 7,338,677 +0.75(+1.96%)
May 21, 2008 39.78 40.27 38.21 38.37 10,657,763 -1.42(-3.58%)
May 20, 2008 40.66 40.66 39.34 39.79 13,494,317 -1.56(-3.77%)
May 19, 2008 41.40 43.00 41.12 41.35 7,407,641 +0.05(+0.12%)
May 16, 2008 42.14 42.17 40.71 41.30 7,539,644 -0.84(-1.99%)
May 15, 2008 40.92 42.29 40.79 42.14 9,438,078 +1.16(+2.83%)
May 14, 2008 41.66 41.98 40.84 40.98 7,291,968 -0.40(-0.97%)
May 13, 2008 42.63 42.97 41.19 41.38 10,255,516 -1.74(-4.02%)
May 12, 2008 42.48 43.46 41.95 43.12 6,885,483 +0.81(+1.91%)
May 09, 2008 42.60 43.49 42.05 42.31 7,279,183 -0.68(-1.58%)
May 08, 2008 43.41 43.49 42.13 42.99 7,965,190 -0.35(-0.81%)
May 07, 2008 44.86 45.18 43.15 43.34 10,798,196 -1.41(-3.15%)
May 06, 2008 43.47 45.57 43.02 44.75 8,717,937 +0.45(+1.01%)
May 05, 2008 43.61 45.38 43.58 44.30 6,455,237 +0.14(+0.31%)
May 02, 2008 45.42 46.13 43.72 44.17 12,451,800 -0.47(-1.06%)
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.