Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 14.07 14.92 13.27 13.27 23,990,520 -0.59(-4.23%)
Apr 29, 2009 13.19 13.97 12.98 13.86 18,869,074 +0.72(+5.49%)
Apr 28, 2009 12.88 13.42 12.46 13.14 25,413,970 -0.13(-1.02%)
Apr 27, 2009 14.51 14.87 13.08 13.27 28,588,120 -1.81(-11.99%)
Apr 24, 2009 13.53 15.45 12.83 15.08 41,060,856 +1.66(+12.34%)
Apr 23, 2009 11.56 13.69 11.50 13.42 41,280,960 +2.02(+17.73%)
Apr 22, 2009 11.04 12.85 10.82 11.40 43,288,672 -0.59(-4.89%)
Apr 21, 2009 9.959 12.15 9.919 11.99 33,600,320 +1.38(+13.00%)
Apr 20, 2009 13.07 13.08 10.53 10.61 30,333,434 -3.54(-25.04%)
Apr 17, 2009 13.80 14.67 13.60 14.15 21,649,950 -0.01(-0.06%)
Apr 16, 2009 13.31 14.75 12.85 14.16 25,380,574 +0.43(+3.12%)
Apr 15, 2009 12.72 13.86 12.12 13.73 34,881,872 +0.20(+1.46%)
Apr 14, 2009 14.69 15.76 13.38 13.54 25,516,070 -1.68(-11.05%)
Apr 13, 2009 13.26 15.45 13.26 15.22 31,443,346 +1.37(+9.91%)
Apr 09, 2009 12.05 14.44 11.94 13.84 37,367,380 +2.89(+26.43%)
Apr 08, 2009 10.28 11.09 10.20 10.95 15,165,281 +0.79(+7.81%)
Apr 07, 2009 9.777 10.75 9.737 10.16 13,907,251 -0.01(-0.08%)
Apr 06, 2009 10.51 10.79 9.959 10.17 17,084,320 -0.79(-7.24%)
Apr 03, 2009 10.05 11.06 9.713 10.96 20,678,130 +0.54(+5.18%)
Apr 02, 2009 11.09 11.20 9.848 10.42 22,506,142 +0.13(+1.31%)
Apr 01, 2009 9.166 10.45 9.166 10.28 18,369,908 +0.58(+5.96%)
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%)
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.