Skip to main content

Capital One Financial (NY: COF )

118.15 -1.95 (-1.62%)
Streaming Delayed Price Updated: 2:15 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 24.87 25.66 24.75 25.20 8,512,426 +0.24(+0.95%)
Jul 30, 2009 24.94 25.96 24.70 24.96 12,604,275 +0.57(+2.36%)
Jul 29, 2009 24.15 24.82 23.97 24.38 8,792,335 +0.02(+0.10%)
Jul 28, 2009 24.28 24.89 24.06 24.36 11,335,042 -0.22(-0.90%)
Jul 27, 2009 24.93 25.28 24.26 24.58 14,535,579 -0.10(-0.40%)
Jul 24, 2009 21.80 25.11 21.67 24.68 29,411,618 +1.84(+8.05%)
Jul 23, 2009 21.80 23.13 21.67 22.84 12,218,193 +1.12(+5.14%)
Jul 22, 2009 21.17 21.95 21.09 21.72 8,920,150 +0.13(+0.61%)
Jul 21, 2009 22.19 22.32 21.31 21.59 8,557,638 -0.33(-1.50%)
Jul 20, 2009 21.87 22.45 21.68 21.92 10,139,095 +0.17(+0.79%)
Jul 17, 2009 21.78 22.21 21.56 21.75 10,838,348 -0.34(-1.56%)
Jul 16, 2009 20.81 22.27 20.69 22.09 18,463,474 +0.89(+4.18%)
Jul 15, 2009 19.74 21.63 19.70 21.21 25,282,126 +2.24(+11.81%)
Jul 14, 2009 17.97 19.11 17.47 18.97 18,656,594 +1.03(+5.72%)
Jul 13, 2009 17.25 18.03 17.01 17.94 11,240,061 +1.01(+5.96%)
Jul 10, 2009 17.04 17.22 16.68 16.93 8,578,896 -0.47(-2.69%)
Jul 09, 2009 17.14 17.70 16.98 17.40 10,113,830 +0.52(+3.06%)
Jul 08, 2009 16.92 17.17 16.19 16.88 16,451,929 +0.08(+0.49%)
Jul 07, 2009 17.07 17.33 16.77 16.80 9,226,736 -0.42(-2.43%)
Jul 06, 2009 17.01 17.65 16.85 17.22 9,111,633 +0.16(+0.91%)
Jul 02, 2009 17.61 17.81 17.06 17.06 8,087,114 -0.89(-4.94%)
Jul 01, 2009 18.06 18.44 17.84 17.95 5,540,163 -0.01(-0.05%)
Jun 30, 2009 18.34 18.42 17.77 17.96 7,864,664 -0.41(-2.23%)
Jun 29, 2009 18.11 18.60 17.76 18.37 7,970,926 +0.36(+2.01%)
Jun 26, 2009 18.11 18.18 17.65 18.01 9,354,371 -0.18(-0.99%)
Jun 25, 2009 17.60 18.20 17.59 18.19 9,406,333 +0.76(+4.33%)
Jun 24, 2009 17.58 18.10 17.22 17.43 10,112,942 +0.07(+0.38%)
Jun 23, 2009 16.87 17.71 16.61 17.37 11,915,036 +0.58(+3.47%)
Jun 22, 2009 17.79 18.11 16.76 16.78 14,673,202 -1.54(-8.42%)
Jun 19, 2009 18.54 18.54 17.72 18.33 16,593,303 +0.03(+0.18%)
Jun 18, 2009 18.70 19.06 17.88 18.29 14,955,051 -0.16(-0.84%)
Jun 17, 2009 19.00 19.28 17.42 18.45 23,307,914 -0.55(-2.89%)
Jun 16, 2009 19.33 19.65 18.99 19.00 13,081,261 -0.37(-1.93%)
Jun 15, 2009 19.32 19.57 19.04 19.37 9,702,963 -0.27(-1.40%)
Jun 12, 2009 20.11 20.11 19.47 19.65 10,055,553 -0.53(-2.64%)
Jun 11, 2009 20.10 20.48 19.90 20.18 12,809,237 +0.30(+1.49%)
Jun 10, 2009 19.93 20.38 19.60 19.89 11,127,930 +0.15(+0.75%)
Jun 09, 2009 19.62 20.20 19.57 19.74 13,575,556 +0.50(+2.60%)
Jun 08, 2009 19.14 19.51 18.88 19.24 15,915,364 -0.55(-2.78%)
Jun 05, 2009 20.96 21.17 19.72 19.79 11,204,130 -0.73(-3.56%)
Jun 04, 2009 19.83 20.71 19.33 20.52 12,435,441 +0.89(+4.56%)
Jun 03, 2009 19.74 20.38 19.39 19.62 11,204,198 -0.44(-2.21%)
Jun 02, 2009 20.22 20.47 19.27 20.07 15,440,326 -0.32(-1.57%)
Jun 01, 2009 20.26 21.08 19.79 20.39 16,765,788 +0.33(+1.64%)
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%)
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.