Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 36.30 40.51 35.08 38.98 8,871,652 +5.35(+15.91%)
Sep 29, 2008 40.87 40.87 33.63 33.63 9,993,403 -8.06(-19.34%)
Sep 26, 2008 36.88 42.04 36.38 41.69 0 +3.63(+9.54%)
Sep 25, 2008 37.45 39.75 36.76 38.06 26,792,128 -2.06(-5.12%)
Sep 24, 2008 41.17 41.27 38.98 40.12 10,433,482 -0.94(-2.29%)
Sep 23, 2008 40.52 42.05 39.78 41.06 10,361,465 -0.56(-1.34%)
Sep 22, 2008 44.04 48.53 41.11 41.62 21,201,078 -1.22(-2.85%)
Sep 19, 2008 46.47 46.98 41.79 42.84 0 +1.57(+3.80%)
Sep 18, 2008 35.90 42.42 34.45 41.27 51,403,636 +5.85(+16.53%)
Sep 17, 2008 36.38 36.83 33.67 35.42 29,863,586 -2.06(-5.51%)
Sep 16, 2008 33.19 37.52 32.46 37.48 36,300,316 +3.32(+9.71%)
Sep 15, 2008 33.85 35.96 33.82 34.17 28,415,488 -0.95(-2.70%)
Sep 12, 2008 34.70 35.88 34.10 35.11 0 -0.31(-0.86%)
Sep 11, 2008 33.59 35.99 33.41 35.42 22,575,188 +0.58(+1.67%)
Sep 10, 2008 35.18 35.91 34.55 34.84 18,729,914 +0.06(+0.18%)
Sep 09, 2008 36.68 37.51 34.67 34.78 29,005,846 -2.47(-6.63%)
Sep 08, 2008 36.57 37.25 34.63 37.25 27,797,920 +3.07(+8.99%)
Sep 05, 2008 32.18 34.31 32.12 34.17 0 +1.05(+3.18%)
Sep 04, 2008 33.94 34.42 33.03 33.12 16,301,293 -1.78(-5.10%)
Sep 03, 2008 34.35 35.07 33.95 34.90 11,544,796 +0.57(+1.65%)
Sep 02, 2008 34.75 35.05 33.48 34.33 10,351,871 +0.60(+1.77%)
Aug 29, 2008 33.44 34.37 33.19 33.74 0 +0.00(+0.00%)
Aug 28, 2008 32.88 33.91 32.50 33.74 10,128,165 +1.18(+3.64%)
Aug 27, 2008 31.93 32.67 31.42 32.55 5,256,469 +0.58(+1.82%)
Aug 26, 2008 31.74 32.22 31.16 31.97 9,001,199 +0.12(+0.38%)
Aug 25, 2008 31.81 32.41 31.60 31.85 7,691,317 -0.52(-1.61%)
Aug 22, 2008 32.63 32.71 31.14 32.37 0 +0.86(+2.74%)
Aug 21, 2008 30.57 31.70 30.38 31.51 8,554,507 -0.05(-0.17%)
Aug 20, 2008 30.99 31.67 29.97 31.56 10,233,969 +0.72(+2.33%)
Aug 19, 2008 31.33 31.38 30.24 30.84 10,861,378 -1.10(-3.45%)
Aug 18, 2008 33.34 33.60 31.77 31.94 10,472,686 -1.65(-4.91%)
Aug 15, 2008 32.16 33.62 32.16 33.59 0 +1.66(+5.19%)
Aug 14, 2008 30.79 32.35 30.66 31.93 9,464,598 +0.76(+2.43%)
Aug 13, 2008 32.45 32.48 30.95 31.18 13,967,632 -1.81(-5.49%)
Aug 12, 2008 34.69 35.12 32.65 32.99 14,590,173 -2.17(-6.17%)
Aug 11, 2008 32.97 35.98 32.76 35.16 17,811,150 +1.99(+6.02%)
Aug 08, 2008 31.64 33.65 31.01 33.16 22,069,394 +1.06(+3.31%)
Aug 07, 2008 33.15 34.52 31.38 32.10 24,454,256 -2.30(-6.69%)
Aug 06, 2008 33.71 35.11 32.89 34.40 17,446,302 -0.17(-0.49%)
Aug 05, 2008 31.27 34.90 31.18 34.57 18,163,300 +3.58(+11.54%)
Aug 04, 2008 31.48 31.82 30.12 30.99 9,463,795 -0.73(-2.31%)
Aug 01, 2008 32.32 32.43 30.88 31.73 11,738,479 -0.27(-0.84%)
Jul 31, 2008 31.24 32.90 30.90 31.99 12,882,005 -0.36(-1.11%)
Jul 30, 2008 32.27 33.87 31.00 32.35 23,404,782 +1.02(+3.27%)
Jul 29, 2008 31.33 31.34 28.20 31.33 13,351,883 +2.99(+10.54%)
Jul 28, 2008 29.81 30.57 28.21 28.34 10,919,894 -1.67(-5.58%)
Jul 25, 2008 30.68 30.95 29.04 30.01 15,622,841 -0.31(-1.01%)
Jul 24, 2008 33.20 33.44 29.96 30.32 18,212,498 -2.74(-8.28%)
Jul 23, 2008 32.10 35.30 31.10 33.06 22,643,322 +0.80(+2.49%)
Jul 22, 2008 30.33 32.33 29.20 32.25 28,384,630 +0.09(+0.29%)
Jul 21, 2008 32.61 34.13 31.91 32.16 18,828,890 -0.60(-1.84%)
Jul 18, 2008 32.13 32.83 31.02 32.77 22,505,266 +0.05(+0.16%)
Jul 17, 2008 29.66 33.81 29.66 32.71 45,000,740 +4.22(+14.81%)
Jul 16, 2008 26.38 28.73 25.45 28.49 24,644,304 +2.70(+10.46%)
Jul 15, 2008 26.47 27.41 23.56 25.80 40,386,968 -1.49(-5.46%)
Jul 14, 2008 30.14 30.18 27.15 27.29 19,391,374 -2.19(-7.42%)
Jul 11, 2008 30.02 31.26 28.75 29.47 19,598,222 -1.37(-4.44%)
Jul 10, 2008 29.89 31.47 29.45 30.84 15,952,966 +0.73(+2.41%)
Jul 09, 2008 31.61 32.02 30.05 30.11 15,818,086 -1.27(-4.04%)
Jul 08, 2008 28.20 31.54 27.92 31.38 20,718,542 +2.85(+9.99%)
Jul 07, 2008 29.89 30.41 27.57 28.53 16,871,974 -0.85(-2.89%)
Jul 04, 2008 30.04 30.48 29.05 29.38 5,985,631 +0.00(+0.00%)
Jul 03, 2008 30.04 30.48 29.05 29.38 5,985,631 -0.34(-1.16%)
Jul 02, 2008 30.71 31.46 29.66 29.72 13,189,390 -0.96(-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.