Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.309 9.991 8.944 9.705 22,028,004 +0.71(+7.84%)
Mar 30, 2009 10.86 10.86 8.833 9.000 25,520,932 -2.74(-23.36%)
Mar 26, 2009 11.70 12.02 10.89 11.74 22,841,502 +0.28(+2.42%)
Mar 25, 2009 11.05 11.58 10.47 11.47 24,269,936 +0.91(+8.64%)
Mar 24, 2009 10.36 11.46 10.08 10.55 21,023,104 -0.25(-2.28%)
Mar 23, 2009 9.967 10.80 9.919 10.80 25,540,746 +1.81(+20.11%)
Mar 20, 2009 9.713 9.793 8.587 8.992 24,937,490 -1.67(-15.69%)
Mar 19, 2009 11.30 11.87 9.682 10.66 22,585,842 -0.62(-5.48%)
Mar 18, 2009 10.15 11.43 9.523 11.28 34,576,748 +0.68(+6.43%)
Mar 17, 2009 9.896 10.60 9.570 10.60 17,289,948 +0.63(+6.36%)
Mar 16, 2009 10.47 11.12 9.927 9.967 33,893,896 +0.01(+0.08%)
Mar 13, 2009 10.63 10.64 9.119 9.959 0 -0.59(-5.63%)
Mar 12, 2009 8.540 10.89 8.302 10.55 34,033,288 +1.97(+23.01%)
Mar 11, 2009 7.929 8.809 7.453 8.579 29,903,406 +0.61(+7.66%)
Mar 10, 2009 7.913 8.088 7.097 7.969 31,650,480 +1.05(+15.12%)
Mar 09, 2009 6.304 7.668 6.185 6.922 26,035,512 +0.33(+5.05%)
Mar 06, 2009 7.327 7.406 6.327 6.589 0 -0.54(-7.56%)
Mar 05, 2009 7.771 8.278 6.883 7.128 22,562,754 -1.16(-13.97%)
Mar 04, 2009 8.556 9.515 7.231 8.286 22,330,148 +0.32(+3.98%)
Mar 02, 2009 9.119 9.459 7.969 7.969 28,397,490 -1.59(-16.60%)
Feb 27, 2009 9.563 10.51 9.444 9.555 0 -0.74(-7.17%)
Feb 26, 2009 10.59 11.97 9.919 10.29 45,795,248 +0.56(+5.79%)
Feb 25, 2009 8.793 10.30 7.977 9.729 51,699,896 +0.76(+8.49%)
Feb 24, 2009 6.898 9.178 6.883 8.968 34,149,212 +1.73(+23.88%)
Feb 23, 2009 8.286 8.365 7.200 7.239 21,148,342 -0.70(-8.79%)
Feb 20, 2009 6.962 8.207 6.740 7.937 0 +0.77(+10.73%)
Feb 19, 2009 8.897 9.142 7.073 7.168 32,267,568 -1.51(-17.44%)
Feb 18, 2009 8.302 8.793 7.588 8.682 30,518,362 +0.65(+8.09%)
Feb 17, 2009 9.158 9.372 7.683 8.032 34,112,080 -1.57(-16.35%)
Feb 13, 2009 9.697 10.03 9.158 9.602 0 -0.13(-1.38%)
Feb 12, 2009 10.13 10.51 9.079 9.737 25,237,200 -0.98(-9.10%)
Feb 11, 2009 10.39 10.78 10.17 10.71 13,529,472 +0.52(+5.14%)
Feb 10, 2009 11.70 11.86 10.01 10.19 25,285,618 -1.67(-14.05%)
Feb 09, 2009 11.49 12.43 11.20 11.85 15,269,032 +0.36(+3.10%)
Feb 06, 2009 11.30 12.26 11.21 11.50 0 +0.53(+4.81%)
Feb 05, 2009 11.09 11.66 10.62 10.97 23,155,406 -0.25(-2.20%)
Feb 04, 2009 11.96 12.18 11.07 11.22 18,121,866 -0.36(-3.07%)
Feb 03, 2009 13.02 13.20 11.44 11.57 33,691,140 -1.42(-10.93%)
Feb 02, 2009 12.10 13.12 11.73 12.99 21,912,478 +0.76(+6.25%)
Jan 30, 2009 13.31 13.43 11.97 12.23 0 -0.80(-6.11%)
Jan 29, 2009 15.00 15.29 12.94 13.02 20,447,622 -2.65(-16.90%)
Jan 28, 2009 14.88 16.06 14.30 15.67 24,390,230 +1.85(+13.41%)
Jan 27, 2009 14.54 14.64 13.35 13.82 17,145,568 -0.52(-3.61%)
Jan 26, 2009 14.81 15.37 14.09 14.34 15,697,194 -0.58(-3.88%)
Jan 23, 2009 14.49 15.32 13.05 14.91 38,920,424 -2.02(-11.94%)
Jan 22, 2009 16.89 17.95 16.20 16.94 16,920,012 -0.79(-4.44%)
Jan 21, 2009 18.54 18.85 15.56 17.72 37,496,968 +0.03(+0.17%)
Jan 20, 2009 17.77 19.11 17.47 17.69 25,038,714 -0.91(-4.90%)
Jan 16, 2009 20.26 20.68 18.44 18.61 0 -1.06(-5.38%)
Jan 15, 2009 19.75 20.59 18.84 19.66 18,233,358 -0.08(-0.43%)
Jan 14, 2009 20.79 21.00 19.53 19.75 13,979,167 -1.82(-8.45%)
Jan 13, 2009 20.72 22.04 20.53 21.57 9,314,896 +0.62(+2.95%)
Jan 12, 2009 22.50 22.71 20.74 20.95 9,190,151 -1.69(-7.47%)
Jan 09, 2009 23.95 23.95 22.49 22.64 7,101,318 -1.24(-5.17%)
Jan 08, 2009 23.99 24.70 23.51 23.88 6,981,710 -0.58(-2.37%)
Jan 07, 2009 25.48 25.85 24.30 24.46 5,871,587 -1.90(-7.21%)
Jan 06, 2009 26.25 26.76 25.07 26.36 7,751,116 +0.85(+3.33%)
Jan 05, 2009 25.00 26.05 24.71 25.51 8,600,124 -0.21(-0.81%)
Jan 02, 2009 24.55 25.89 24.28 25.71 0 +1.10(+4.45%)
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.