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 (%)
Jun 30, 2009 17.76 17.83 17.20 17.39 8,123,439 -0.40(-2.23%)
Jun 29, 2009 17.53 18.01 17.19 17.78 8,233,197 +0.35(+2.01%)
Jun 26, 2009 17.53 17.60 17.08 17.43 9,662,162 -0.17(-0.99%)
Jun 25, 2009 17.04 17.62 17.03 17.61 9,715,834 +0.73(+4.33%)
Jun 24, 2009 17.02 17.52 16.67 16.88 10,445,693 +0.06(+0.38%)
Jun 23, 2009 16.34 17.15 16.08 16.81 12,307,082 +0.56(+3.47%)
Jun 22, 2009 17.23 17.54 16.23 16.25 15,156,001 -1.49(-8.42%)
Jun 19, 2009 17.95 17.95 17.16 17.74 17,139,280 +0.03(+0.18%)
Jun 18, 2009 18.11 18.45 17.31 17.71 15,447,124 -0.15(-0.85%)
Jun 17, 2009 18.39 18.66 16.87 17.86 24,074,824 -0.53(-2.89%)
Jun 16, 2009 18.71 19.02 18.39 18.39 13,511,680 -0.36(-1.93%)
Jun 15, 2009 18.70 18.95 18.43 18.76 10,022,224 -0.27(-1.40%)
Jun 12, 2009 19.47 19.47 18.85 19.02 10,386,416 -0.52(-2.64%)
Jun 11, 2009 19.46 19.82 19.27 19.54 13,230,706 +0.29(+1.49%)
Jun 10, 2009 19.29 19.73 18.97 19.25 11,494,077 +0.14(+0.75%)
Jun 09, 2009 19.00 19.55 18.95 19.11 14,022,239 +0.48(+2.60%)
Jun 08, 2009 18.53 18.89 18.28 18.63 16,439,035 -0.53(-2.78%)
Jun 05, 2009 20.29 20.50 19.09 19.16 11,572,785 -0.71(-3.56%)
Jun 04, 2009 19.20 20.05 18.71 19.86 12,844,610 +0.87(+4.56%)
Jun 03, 2009 19.11 19.73 18.77 19.00 11,572,855 -0.43(-2.21%)
Jun 02, 2009 19.58 19.82 18.66 19.43 15,948,366 -0.31(-1.57%)
Jun 01, 2009 19.62 20.41 19.16 19.74 17,317,442 +0.32(+1.64%)
May 29, 2009 18.37 19.52 18.08 19.42 18,862,244 +0.93(+5.03%)
May 28, 2009 17.98 18.59 17.30 18.49 16,875,788 +0.78(+4.40%)
May 27, 2009 18.07 19.07 17.69 17.71 16,628,737 -0.28(-1.55%)
May 26, 2009 17.25 18.18 17.20 17.99 17,760,902 +0.57(+3.28%)
May 22, 2009 18.08 18.47 17.31 17.42 15,686,608 -0.80(-4.40%)
May 21, 2009 18.22 18.97 17.62 18.22 22,463,774 -0.14(-0.78%)
May 20, 2009 20.07 20.17 17.66 18.36 37,496,332 -1.42(-7.19%)
May 19, 2009 20.41 20.96 19.67 19.79 16,974,378 -0.92(-4.45%)
May 18, 2009 20.11 20.88 19.66 20.71 22,118,062 +1.21(+6.19%)
May 15, 2009 20.10 21.30 19.20 19.50 29,365,730 -0.03(-0.16%)
May 14, 2009 18.79 19.82 18.21 19.53 24,854,272 +0.49(+2.59%)
May 13, 2009 19.25 19.77 18.36 19.04 33,038,906 -1.22(-6.00%)
May 12, 2009 21.82 22.09 19.11 20.25 49,124,748 -1.28(-5.94%)
May 11, 2009 22.04 23.09 21.53 21.53 144,161,968 -3.37(-13.53%)
May 08, 2009 20.81 25.27 20.63 24.90 62,776,668 +4.06(+19.48%)
May 07, 2009 20.99 21.91 20.37 20.84 75,656,480 +3.09(+17.41%)
May 06, 2009 16.55 18.84 16.51 17.75 33,343,706 +2.32(+15.00%)
May 05, 2009 15.71 16.36 15.25 15.44 23,378,622 -0.67(-4.14%)
May 04, 2009 15.90 16.27 15.60 16.10 26,068,954 +2.35(+17.13%)
May 01, 2009 13.26 14.15 13.14 13.75 19,797,306 +0.48(+3.58%)
Apr 30, 2009 14.06 14.92 13.27 13.27 23,993,590 -0.59(-4.23%)
Apr 29, 2009 13.18 13.97 12.98 13.86 18,871,490 +0.72(+5.49%)
Apr 28, 2009 12.88 13.42 12.46 13.14 25,417,222 -0.13(-1.02%)
Apr 27, 2009 14.51 14.87 13.08 13.27 28,591,778 -1.81(-11.99%)
Apr 24, 2009 13.53 15.45 12.83 15.08 41,066,108 +1.66(+12.34%)
Apr 23, 2009 11.56 13.69 11.50 13.42 41,286,240 +2.02(+17.73%)
Apr 22, 2009 11.04 12.84 10.82 11.40 43,294,212 -0.59(-4.89%)
Apr 21, 2009 9.958 12.15 9.918 11.99 33,604,616 +1.38(+13.00%)
Apr 20, 2009 13.07 13.08 10.53 10.61 30,337,316 -3.54(-25.04%)
Apr 17, 2009 13.80 14.67 13.60 14.15 21,652,720 -0.01(-0.06%)
Apr 16, 2009 13.30 14.75 12.85 14.16 25,383,822 +0.43(+3.12%)
Apr 15, 2009 12.72 13.86 12.12 13.73 34,886,336 +0.20(+1.47%)
Apr 14, 2009 14.69 15.75 13.37 13.53 25,519,336 -1.68(-11.05%)
Apr 13, 2009 13.26 15.45 13.26 15.21 31,447,370 +1.37(+9.91%)
Apr 09, 2009 12.05 14.44 11.94 13.84 37,372,164 +2.89(+26.43%)
Apr 08, 2009 10.27 11.09 10.20 10.95 15,167,221 +0.79(+7.81%)
Apr 07, 2009 9.775 10.75 9.736 10.16 13,909,031 -0.01(-0.08%)
Apr 06, 2009 10.50 10.79 9.958 10.16 17,086,506 -0.79(-7.24%)
Apr 03, 2009 10.04 11.06 9.712 10.96 20,680,776 +0.54(+5.17%)
Apr 02, 2009 11.09 11.19 9.847 10.42 22,509,022 +0.13(+1.31%)
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.