Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 38.98 43.50 37.67 41.86 8,261,862 +5.75(+15.91%)
Sep 29, 2008 43.88 43.88 36.11 36.11 9,306,510 -8.66(-19.34%)
Sep 26, 2008 39.60 45.14 39.07 44.77 0 +3.90(+9.54%)
Sep 25, 2008 40.22 42.69 39.48 40.87 24,950,580 -2.21(-5.12%)
Sep 24, 2008 44.21 44.32 41.86 43.08 9,716,340 -1.01(-2.29%)
Sep 23, 2008 43.51 45.16 42.71 44.09 9,649,273 -0.60(-1.34%)
Sep 22, 2008 47.29 52.12 44.15 44.69 19,743,828 -1.31(-2.85%)
Sep 19, 2008 49.90 50.44 44.87 46.00 0 +1.68(+3.80%)
Sep 18, 2008 38.55 45.55 36.99 44.32 47,870,424 +6.29(+16.53%)
Sep 17, 2008 39.07 39.54 36.15 38.03 27,810,922 -2.22(-5.51%)
Sep 16, 2008 35.64 40.29 34.86 40.25 33,805,224 +3.56(+9.71%)
Sep 15, 2008 36.35 38.62 36.32 36.69 26,462,358 -1.02(-2.70%)
Sep 12, 2008 37.26 38.53 36.62 37.70 0 -0.33(-0.86%)
Sep 11, 2008 36.07 38.65 35.87 38.03 21,023,490 +0.62(+1.67%)
Sep 10, 2008 37.78 38.56 37.10 37.41 17,442,520 +0.07(+0.18%)
Sep 09, 2008 39.39 40.28 37.23 37.34 27,012,140 -2.65(-6.63%)
Sep 08, 2008 39.26 39.99 37.19 39.99 25,887,238 +3.30(+8.99%)
Sep 05, 2008 34.55 36.84 34.49 36.70 0 +1.13(+3.18%)
Sep 04, 2008 36.44 36.97 35.46 35.56 15,180,829 -1.91(-5.10%)
Sep 03, 2008 36.88 37.66 36.46 37.47 10,751,268 +0.61(+1.65%)
Sep 02, 2008 37.32 37.64 35.95 36.87 9,640,338 +0.64(+1.77%)
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%)
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.