Capital One Financial (NY: COF )

160.08 USD -1.62 (-1.00%)
Streaming Delayed Price Updated: 12:40 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 35.48 36.19 34.81 35.73 7,393,949 +0.44(+1.25%)
Sep 29, 2009 36.78 36.88 35.20 35.29 6,670,163 -0.97(-2.68%)
Sep 28, 2009 35.29 36.71 34.66 36.26 6,041,212 +1.12(+3.19%)
Sep 25, 2009 35.62 36.00 34.64 35.14 7,278,233 -0.67(-1.87%)
Sep 24, 2009 36.51 36.65 35.25 35.81 5,388,466 -0.49(-1.35%)
Sep 23, 2009 37.36 37.48 36.18 36.30 5,251,482 -0.93(-2.50%)
Sep 22, 2009 36.75 37.65 36.52 37.23 6,509,544 +2.46(+7.08%)
Sep 21, 2009 37.05 37.34 34.73 34.77 7,174,569 -2.73(-7.28%)
Sep 18, 2009 38.31 38.41 37.24 37.50 8,807,616 -0.55(-1.45%)
Sep 17, 2009 38.66 39.70 37.94 38.05 8,177,663 +0.65(+1.74%)
Sep 16, 2009 37.86 39.25 37.13 37.40 11,665,132 -0.02(-0.05%)
Sep 15, 2009 38.14 38.14 36.41 37.42 12,039,736 -0.90(-2.35%)
Sep 14, 2009 37.50 38.36 36.60 38.32 6,636,318 +0.34(+0.90%)
Sep 11, 2009 38.25 38.54 37.50 37.98 4,920,489 -0.19(-0.50%)
Sep 10, 2009 37.52 38.25 36.60 38.17 7,246,522 +0.70(+1.87%)
Sep 09, 2009 36.45 37.77 35.66 37.47 9,195,210 +2.03(+5.73%)
Sep 08, 2009 35.77 36.10 34.75 35.44 5,244,755 +0.21(+0.60%)
Sep 04, 2009 34.93 35.47 34.67 35.23 4,448,344 +0.37(+1.06%)
Sep 03, 2009 34.79 35.28 34.31 34.86 5,991,922 +0.52(+1.51%)
Sep 02, 2009 35.17 35.40 34.26 34.34 9,354,874 -0.73(-2.08%)
Sep 01, 2009 37.01 37.49 34.94 35.07 9,859,630 -2.22(-5.95%)
Aug 31, 2009 36.10 37.42 35.96 37.29 6,776,094 +0.56(+1.52%)
Aug 28, 2009 37.14 37.14 36.22 36.73 4,755,918 +0.10(+0.27%)
Aug 27, 2009 36.40 36.74 36.02 36.63 4,743,260 +0.14(+0.38%)
Aug 26, 2009 36.10 36.79 35.65 36.49 6,568,253 +0.12(+0.33%)
Aug 25, 2009 36.86 36.91 36.07 36.37 7,776,777 -0.08(-0.22%)
Aug 24, 2009 37.59 37.95 36.37 36.45 9,467,579 -0.03(-0.08%)
Aug 21, 2009 35.68 36.58 32.42 36.48 8,893,905 +1.44(+4.11%)
Aug 20, 2009 34.44 35.12 34.13 35.04 7,548,504 +0.58(+1.68%)
Aug 19, 2009 34.63 34.96 34.10 34.46 9,710,237 -0.79(-2.24%)
Aug 18, 2009 34.39 35.36 34.08 35.25 8,012,848 +0.55(+1.59%)
Aug 17, 2009 33.98 35.30 33.60 34.70 14,634,207 -0.38(-1.08%)
Aug 14, 2009 35.01 35.45 34.11 35.08 8,222,424 -0.22(-0.62%)
Aug 13, 2009 34.69 35.33 34.05 35.30 10,570,421 +1.51(+4.47%)
Aug 12, 2009 32.88 33.88 32.57 33.79 8,808,505 +1.03(+3.14%)
Aug 11, 2009 33.65 33.91 32.27 32.76 10,592,059 -1.12(-3.31%)
Aug 10, 2009 33.84 35.05 33.67 33.88 11,878,751 -0.24(-0.70%)
Aug 07, 2009 32.90 34.58 32.60 34.12 13,576,234 +1.95(+6.06%)
Aug 06, 2009 31.91 33.21 30.97 32.17 14,440,637 +0.72(+2.29%)
Aug 05, 2009 31.41 31.68 29.98 31.45 13,230,816 +0.09(+0.29%)
Aug 04, 2009 31.00 31.85 30.61 31.36 7,953,337 -0.01(-0.03%)
Aug 03, 2009 31.29 31.94 30.71 31.37 8,212,806 +0.67(+2.18%)
Jul 31, 2009 30.30 31.27 30.15 30.70 6,986,437 +0.29(+0.95%)
Jul 30, 2009 30.39 31.63 30.10 30.41 10,344,757 +0.70(+2.36%)
Jul 29, 2009 29.43 30.24 29.21 29.71 7,216,168 +0.03(+0.10%)
Jul 28, 2009 29.58 30.33 29.32 29.68 9,303,054 -0.27(-0.90%)
Jul 27, 2009 30.38 30.80 29.56 29.95 11,929,843 -0.12(-0.40%)
Jul 24, 2009 26.56 30.59 26.40 30.07 24,139,114 +2.24(+8.05%)
Jul 23, 2009 26.56 28.18 26.40 27.83 10,027,886 +1.36(+5.14%)
Jul 22, 2009 25.79 26.74 25.70 26.47 7,321,070 +0.16(+0.61%)
Jul 21, 2009 27.04 27.20 25.96 26.31 7,023,544 -0.40(-1.50%)
Jul 20, 2009 26.65 27.35 26.41 26.71 8,321,500 +0.21(+0.79%)
Jul 17, 2009 26.54 27.06 26.27 26.50 8,895,400 -0.42(-1.56%)
Jul 16, 2009 25.35 27.13 25.21 26.92 15,153,600 +1.08(+4.18%)
Jul 15, 2009 24.05 26.36 24.00 25.84 20,749,900 +2.73(+11.81%)
Jul 14, 2009 21.90 23.28 21.29 23.11 15,312,100 +1.25(+5.72%)
Jul 13, 2009 21.02 21.97 20.73 21.86 9,225,100 +1.23(+5.96%)
Jul 10, 2009 20.76 20.98 20.32 20.63 7,040,991 -0.57(-2.69%)
Jul 09, 2009 20.88 21.56 20.69 21.20 8,300,764 +0.63(+3.06%)
Jul 08, 2009 20.62 20.92 19.73 20.57 13,502,657 +0.10(+0.49%)
Jul 07, 2009 20.80 21.11 20.43 20.47 7,572,696 -0.51(-2.43%)
Jul 06, 2009 20.73 21.51 20.53 20.98 7,478,227 +0.19(+0.91%)
Jul 02, 2009 21.46 21.70 20.79 20.79 6,637,369 -1.08(-4.94%)
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.