Capital One Financial (NY: COF )

159.57 USD -0.60 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 47.49 53.00 45.90 51.00 6,780,791 +7.00(+15.91%)
Sep 29, 2008 53.47 53.47 44.00 44.00 7,638,169 -10.55(-19.34%)
Sep 26, 2008 48.25 55.00 47.60 54.55 0 +4.75(+9.54%)
Sep 25, 2008 49.00 52.01 48.10 49.80 20,477,787 -2.69(-5.12%)
Sep 24, 2008 53.87 54.00 51.00 52.49 7,974,530 -1.23(-2.29%)
Sep 23, 2008 53.01 55.02 52.04 53.72 7,919,486 -0.73(-1.34%)
Sep 22, 2008 57.62 63.50 53.79 54.45 16,204,431 -1.60(-2.85%)
Sep 19, 2008 60.80 61.46 54.67 56.05 0 +2.05(+3.80%)
Sep 18, 2008 46.97 55.50 45.07 54.00 39,288,884 +7.66(+16.53%)
Sep 17, 2008 47.60 48.18 44.05 46.34 22,825,367 -2.70(-5.51%)
Sep 16, 2008 43.42 49.09 42.47 49.04 27,745,096 +4.34(+9.71%)
Sep 15, 2008 44.29 47.05 44.25 44.70 21,718,555 -1.24(-2.70%)
Sep 12, 2008 45.40 46.94 44.62 45.94 0 -0.40(-0.86%)
Sep 11, 2008 43.95 47.09 43.71 46.34 17,254,692 +0.76(+1.67%)
Sep 10, 2008 46.03 46.98 45.20 45.58 14,315,669 +0.08(+0.18%)
Sep 09, 2008 47.99 49.08 45.36 45.50 22,169,781 -3.23(-6.63%)
Sep 08, 2008 47.84 48.73 45.31 48.73 21,246,535 +4.02(+8.99%)
Sep 05, 2008 42.10 44.89 42.02 44.71 0 +1.38(+3.18%)
Sep 04, 2008 44.40 45.04 43.21 43.33 12,459,422 -2.33(-5.10%)
Sep 03, 2008 44.94 45.89 44.42 45.66 8,823,931 +0.74(+1.65%)
Sep 02, 2008 45.47 45.86 43.80 44.92 7,912,153 +0.78(+1.77%)
Aug 29, 2008 43.75 44.97 43.43 44.14 0 +0.00(+0.00%)
Aug 28, 2008 43.02 44.36 42.52 44.14 7,741,170 +1.55(+3.64%)
Aug 27, 2008 41.77 42.74 41.11 42.59 4,017,630 +0.76(+1.82%)
Aug 26, 2008 41.53 42.15 40.77 41.83 6,879,806 +0.16(+0.38%)
Aug 25, 2008 41.62 42.41 41.34 41.67 5,878,636 -0.68(-1.61%)
Aug 22, 2008 42.69 42.80 40.74 42.35 0 +1.13(+2.74%)
Aug 21, 2008 40.00 41.48 39.75 41.22 6,538,390 -0.07(-0.17%)
Aug 20, 2008 40.55 41.43 39.21 41.29 7,822,038 +0.94(+2.33%)
Aug 19, 2008 40.99 41.06 39.56 40.35 8,301,580 -1.44(-3.45%)
Aug 18, 2008 43.62 43.96 41.56 41.79 8,004,495 -2.16(-4.91%)
Aug 15, 2008 42.08 43.99 42.08 43.95 0 +2.17(+5.19%)
Aug 14, 2008 40.28 42.32 40.11 41.78 7,233,992 +0.99(+2.43%)
Aug 13, 2008 42.46 42.50 40.50 40.79 10,675,756 -2.37(-5.49%)
Aug 12, 2008 45.39 45.95 42.72 43.16 11,151,577 -2.84(-6.17%)
Aug 11, 2008 43.13 47.08 42.86 46.00 13,613,437 +2.61(+6.02%)
Aug 08, 2008 41.40 44.02 40.57 43.39 16,868,104 +1.39(+3.31%)
Aug 07, 2008 43.37 45.17 41.06 42.00 18,690,904 -3.01(-6.69%)
Aug 06, 2008 44.10 45.93 43.03 45.01 13,334,576 -0.22(-0.49%)
Aug 05, 2008 40.91 45.66 40.80 45.23 13,882,593 +4.68(+11.54%)
Aug 04, 2008 41.19 41.63 39.41 40.55 7,233,378 -0.96(-2.31%)
Aug 01, 2008 42.28 42.43 40.40 41.51 8,971,967 -0.35(-0.84%)
Jul 31, 2008 40.87 43.04 40.43 41.86 9,845,988 -0.47(-1.11%)
Jul 30, 2008 42.22 44.32 40.56 42.33 17,888,767 +1.34(+3.27%)
Jul 29, 2008 40.99 41.01 36.89 40.99 10,205,126 +3.91(+10.54%)
Jul 28, 2008 39.00 39.99 36.91 37.08 8,346,305 -2.19(-5.58%)
Jul 25, 2008 40.14 40.49 38.00 39.27 11,940,867 -0.40(-1.01%)
Jul 24, 2008 43.44 43.75 39.20 39.67 13,920,197 -3.58(-8.28%)
Jul 23, 2008 42.00 46.18 40.69 43.25 17,306,767 +1.05(+2.49%)
Jul 22, 2008 39.68 42.30 38.20 42.20 21,694,973 +0.12(+0.29%)
Jul 21, 2008 42.66 44.65 41.75 42.08 14,391,317 -0.79(-1.84%)
Jul 18, 2008 42.04 42.95 40.58 42.87 17,201,250 +0.07(+0.16%)
Jul 17, 2008 38.80 44.24 38.80 42.80 34,395,014 +5.52(+14.81%)
Jul 16, 2008 34.52 37.59 33.30 37.28 18,836,162 +3.53(+10.46%)
Jul 15, 2008 34.63 35.86 30.82 33.75 30,868,612 -1.95(-5.46%)
Jul 14, 2008 39.43 39.49 35.52 35.70 14,821,236 -2.86(-7.42%)
Jul 11, 2008 39.28 40.90 37.61 38.56 14,979,334 -1.79(-4.44%)
Jul 10, 2008 39.10 41.18 38.53 40.35 12,193,188 +0.95(+2.41%)
Jul 09, 2008 41.36 41.89 39.32 39.40 12,090,097 -1.66(-4.04%)
Jul 08, 2008 36.90 41.26 36.53 41.06 15,835,619 +3.73(+9.99%)
Jul 07, 2008 39.10 39.79 36.07 37.33 12,895,605 -1.11(-2.89%)
Jul 04, 2008 39.30 39.88 38.01 38.44 4,574,944 +0.00(+0.00%)
Jul 03, 2008 39.30 39.88 38.01 38.44 4,574,944 -0.45(-1.16%)
Jul 02, 2008 40.18 41.16 38.80 38.89 10,080,929 -1.25(-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.