Skip to main content

Capital One Financial (NY: COF )

94.03 -0.99 (-1.04%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 14.22 14.35 12.79 13.06 0 -0.85(-6.11%)
Jan 29, 2009 16.03 16.33 13.82 13.91 19,138,532 -2.83(-16.90%)
Jan 28, 2009 15.89 17.16 15.28 16.74 22,828,730 +1.98(+13.41%)
Jan 27, 2009 15.53 15.65 14.26 14.76 16,047,881 -0.55(-3.61%)
Jan 26, 2009 15.82 16.42 15.05 15.32 14,692,235 -0.62(-3.88%)
Jan 23, 2009 15.48 16.37 13.95 15.94 36,428,676 -2.16(-11.94%)
Jan 22, 2009 18.05 19.18 17.30 18.10 15,836,767 -0.84(-4.44%)
Jan 21, 2009 19.80 20.14 16.62 18.94 35,096,356 +0.03(+0.17%)
Jan 20, 2009 18.99 20.42 18.67 18.90 23,435,696 -0.97(-4.90%)
Jan 16, 2009 21.65 22.10 19.70 19.88 0 -1.13(-5.38%)
Jan 15, 2009 21.10 22.00 20.12 21.01 17,066,030 -0.09(-0.43%)
Jan 14, 2009 22.21 22.43 20.87 21.10 13,084,199 -1.95(-8.45%)
Jan 13, 2009 22.14 23.55 21.93 23.04 8,718,542 +0.66(+2.95%)
Jan 12, 2009 24.04 24.27 22.15 22.39 8,601,783 -1.81(-7.47%)
Jan 09, 2009 25.59 25.59 24.03 24.19 6,646,681 -1.32(-5.17%)
Jan 08, 2009 25.63 26.39 25.11 25.51 6,534,729 -0.62(-2.37%)
Jan 07, 2009 27.23 27.62 25.96 26.13 5,495,679 -2.03(-7.21%)
Jan 06, 2009 28.04 28.60 26.79 28.16 7,254,877 +0.91(+3.33%)
Jan 05, 2009 26.72 27.84 26.40 27.25 8,049,530 -0.22(-0.81%)
Jan 02, 2009 26.23 27.66 25.94 27.47 0 +1.17(+4.45%)
Jan 01, 2009 25.39 26.67 25.35 26.30 0 +0.00(+0.00%)
Dec 31, 2008 25.39 26.67 25.35 26.30 5,284,680 +0.85(+3.34%)
Dec 30, 2008 24.55 25.56 24.03 25.45 3,681,791 +1.28(+5.29%)
Dec 29, 2008 24.17 24.56 23.82 24.17 3,389,377 -0.14(-0.58%)
Dec 26, 2008 24.71 24.74 23.91 24.32 0 +0.07(+0.27%)
Dec 24, 2008 24.23 24.36 23.71 24.25 1,300,884 +0.33(+1.38%)
Dec 23, 2008 25.15 25.15 23.71 23.92 4,147,530 -0.78(-3.14%)
Dec 22, 2008 25.51 25.84 24.47 24.69 7,998,429 -0.85(-3.33%)
Dec 19, 2008 24.84 25.90 23.76 25.54 12,226,800 +1.00(+4.07%)
Dec 18, 2008 24.51 25.08 24.08 24.55 8,758,413 +0.24(+0.98%)
Dec 17, 2008 23.80 24.64 23.18 24.31 9,161,251 +0.01(+0.03%)
Dec 16, 2008 22.09 24.45 21.63 24.30 10,488,485 +2.76(+12.83%)
Dec 15, 2008 22.95 23.26 21.26 21.54 11,685,616 -1.66(-7.15%)
Dec 12, 2008 21.73 23.74 21.65 23.19 0 +0.22(+0.97%)
Dec 11, 2008 25.83 26.22 22.81 22.97 13,885,640 -3.49(-13.19%)
Dec 10, 2008 27.22 27.51 25.55 26.46 7,293,004 -0.66(-2.43%)
Dec 09, 2008 27.61 28.67 26.90 27.12 8,119,836 -1.20(-4.22%)
Dec 08, 2008 28.04 28.46 26.48 28.32 8,394,019 +1.33(+4.92%)
Dec 05, 2008 24.43 27.05 24.07 26.99 0 +1.43(+5.58%)
Dec 04, 2008 25.36 27.23 24.96 25.56 8,331,811 -0.49(-1.90%)
Dec 03, 2008 24.13 26.15 23.15 26.06 10,527,621 +1.90(+7.85%)
Dec 02, 2008 22.43 24.29 21.44 24.16 13,882,944 +1.78(+7.96%)
Dec 01, 2008 27.19 27.33 21.94 22.38 12,081,320 -6.00(-21.16%)
Nov 28, 2008 27.64 29.94 27.64 28.38 4,259,400 -0.17(-0.61%)
Nov 26, 2008 26.94 28.74 26.29 28.55 9,456,729 +0.76(+2.73%)
Nov 25, 2008 27.69 29.07 27.22 27.80 19,673,380 +1.61(+6.14%)
Nov 24, 2008 22.85 26.80 21.63 26.19 14,557,276 +4.06(+18.34%)
Nov 21, 2008 21.73 22.43 19.20 22.13 16,897,628 +1.35(+6.51%)
Nov 20, 2008 21.16 23.88 20.50 20.78 16,698,400 -1.08(-4.94%)
Nov 19, 2008 23.66 23.92 21.61 21.86 13,766,511 -2.27(-9.40%)
Nov 18, 2008 24.80 25.59 22.16 24.13 14,133,012 -0.51(-2.08%)
Nov 17, 2008 24.76 25.79 24.14 24.64 10,743,472 -1.09(-4.23%)
Nov 14, 2008 26.84 28.85 25.66 25.73 0 -1.95(-7.06%)
Nov 13, 2008 24.91 28.58 23.90 27.68 23,069,952 +2.90(+11.72%)
Nov 12, 2008 25.11 26.39 24.35 24.78 11,657,157 -1.66(-6.27%)
Nov 11, 2008 26.37 27.70 25.02 26.43 10,322,947 -0.42(-1.57%)
Nov 10, 2008 29.46 29.46 26.27 26.86 8,212,869 -1.65(-5.79%)
Nov 07, 2008 29.19 29.62 27.64 28.50 0 -0.20(-0.69%)
Nov 06, 2008 30.89 31.75 28.20 28.70 14,718,583 -2.83(-8.97%)
Nov 05, 2008 34.28 35.18 31.34 31.53 9,636,520 -3.79(-10.72%)
Nov 04, 2008 33.00 35.46 33.00 35.32 8,047,356 +2.64(+8.08%)
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.