Skip to main content

Capital One Financial (NY: COF )

117.36 -2.74 (-2.29%)
Streaming Delayed Price Updated: 3:19 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 35.91 36.91 35.64 36.23 0 +0.00(+0.00%)
Aug 28, 2008 35.31 36.41 34.90 36.23 9,432,009 +1.27(+3.64%)
Aug 27, 2008 34.28 35.08 33.74 34.96 4,895,167 +0.62(+1.82%)
Aug 26, 2008 34.09 34.59 33.46 34.33 8,382,504 +0.13(+0.38%)
Aug 25, 2008 34.16 34.81 33.93 34.20 7,162,657 -0.56(-1.61%)
Aug 22, 2008 35.04 35.13 33.44 34.76 0 +0.93(+2.74%)
Aug 21, 2008 32.83 34.04 32.62 33.83 7,966,515 -0.06(-0.17%)
Aug 20, 2008 33.28 34.00 32.18 33.89 9,530,540 +0.77(+2.33%)
Aug 19, 2008 33.64 33.70 32.47 33.12 10,114,824 -1.18(-3.45%)
Aug 18, 2008 35.80 36.08 34.11 34.30 9,752,850 -1.77(-4.91%)
Aug 15, 2008 34.54 36.10 34.54 36.07 0 +1.78(+5.19%)
Aug 14, 2008 33.06 34.73 32.92 34.29 8,814,052 +0.81(+2.43%)
Aug 13, 2008 34.85 34.88 33.24 33.48 13,007,572 -1.95(-5.49%)
Aug 12, 2008 37.25 37.71 35.06 35.42 13,587,322 -2.33(-6.17%)
Aug 11, 2008 35.40 38.64 35.18 37.75 16,586,906 +2.14(+6.02%)
Aug 08, 2008 33.98 36.13 33.30 35.61 20,552,462 +1.14(+3.31%)
Aug 07, 2008 35.60 37.07 33.70 34.47 22,773,402 -2.47(-6.69%)
Aug 06, 2008 36.19 37.70 35.32 36.94 16,247,136 -0.18(-0.49%)
Aug 05, 2008 33.58 37.47 33.49 37.12 16,914,852 +3.84(+11.54%)
Aug 04, 2008 33.81 34.17 32.35 33.28 8,813,304 -0.79(-2.31%)
Aug 01, 2008 34.70 34.82 33.16 34.07 10,931,638 -0.29(-0.84%)
Jul 31, 2008 33.54 35.32 33.18 34.36 11,996,565 -0.39(-1.11%)
Jul 30, 2008 34.65 36.37 33.29 34.74 21,796,062 +1.10(+3.27%)
Jul 29, 2008 33.64 33.66 30.28 33.64 12,434,146 +3.21(+10.54%)
Jul 28, 2008 32.01 32.82 30.29 30.43 10,169,318 -1.80(-5.58%)
Jul 25, 2008 32.94 33.23 31.19 32.23 14,549,010 -0.33(-1.01%)
Jul 24, 2008 35.65 35.91 32.17 32.56 16,960,668 -2.94(-8.28%)
Jul 23, 2008 34.47 37.90 33.40 35.50 21,086,940 +0.86(+2.49%)
Jul 22, 2008 32.57 34.72 31.35 34.63 26,433,622 +0.10(+0.29%)
Jul 21, 2008 35.01 36.65 34.27 34.54 17,534,692 -0.65(-1.84%)
Jul 18, 2008 34.50 35.25 33.31 35.18 20,958,374 +0.06(+0.16%)
Jul 17, 2008 31.84 36.31 31.84 35.13 41,907,632 +4.53(+14.81%)
Jul 16, 2008 28.33 30.85 27.33 30.60 22,950,386 +2.90(+10.46%)
Jul 15, 2008 28.42 29.43 25.30 27.70 37,610,984 -1.60(-5.46%)
Jul 14, 2008 32.36 32.41 29.15 29.30 18,058,514 -2.35(-7.42%)
Jul 11, 2008 32.24 33.57 30.87 31.65 18,251,144 -1.47(-4.44%)
Jul 10, 2008 32.09 33.80 31.62 33.12 14,856,444 +0.78(+2.41%)
Jul 09, 2008 33.95 34.38 32.27 32.34 14,730,835 -1.36(-4.04%)
Jul 08, 2008 30.29 33.86 29.98 33.70 19,294,460 +3.06(+9.99%)
Jul 07, 2008 32.09 32.66 29.60 30.64 15,712,284 -0.91(-2.89%)
Jul 04, 2008 32.25 32.73 31.20 31.55 5,574,210 +0.00(+0.00%)
Jul 03, 2008 32.25 32.73 31.20 31.55 5,574,210 -0.37(-1.16%)
Jul 02, 2008 32.98 33.78 31.84 31.92 12,282,822 -1.03(-3.11%)
Jul 01, 2008 30.94 33.12 30.75 32.94 19,665,276 +1.75(+5.60%)
Jun 30, 2008 32.63 32.74 31.11 31.20 13,282,767 -0.25(-0.78%)
Jun 27, 2008 31.62 32.02 30.62 31.44 14,763,199 -0.28(-0.88%)
Jun 26, 2008 32.43 32.55 31.60 31.72 17,813,016 -2.04(-6.03%)
Jun 25, 2008 33.77 35.70 33.00 33.76 15,727,856 +0.12(+0.37%)
Jun 24, 2008 32.25 34.40 32.04 33.63 11,991,821 +1.20(+3.69%)
Jun 23, 2008 33.65 33.94 31.98 32.44 14,298,298 -1.13(-3.37%)
Jun 20, 2008 33.67 34.72 33.29 33.57 13,786,896 -0.80(-2.34%)
Jun 19, 2008 34.68 35.05 33.24 34.37 13,606,248 -0.39(-1.13%)
Jun 18, 2008 35.35 35.48 33.57 34.77 19,910,420 -1.24(-3.44%)
Jun 17, 2008 37.89 38.02 36.00 36.01 11,452,291 -1.45(-3.88%)
Jun 16, 2008 36.37 38.30 35.90 37.46 11,318,969 +0.84(+2.29%)
Jun 13, 2008 36.42 36.85 35.18 36.62 9,728,716 +0.87(+2.43%)
Jun 12, 2008 35.25 36.96 35.19 35.75 9,348,309 +0.85(+2.45%)
Jun 11, 2008 36.38 36.43 34.75 34.90 10,198,013 -1.28(-3.54%)
Jun 10, 2008 36.71 37.02 35.71 36.18 11,186,686 -0.30(-0.81%)
Jun 09, 2008 37.91 39.14 36.05 36.47 15,416,244 -1.40(-3.71%)
Jun 06, 2008 39.64 39.64 37.70 37.88 13,562,564 -2.85(-6.99%)
Jun 05, 2008 39.03 40.95 38.76 40.72 12,728,397 +2.00(+5.17%)
Jun 04, 2008 38.19 40.07 38.12 38.72 10,360,921 +0.25(+0.64%)
Jun 03, 2008 38.68 39.21 37.73 38.48 10,732,563 +0.26(+0.69%)
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.