Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 34.99 35.96 34.73 35.30 0 +0.00(+0.00%)
Aug 28, 2008 34.40 35.47 34.00 35.30 9,680,305 +1.24(+3.64%)
Aug 27, 2008 33.40 34.18 32.87 34.06 5,024,032 +0.61(+1.82%)
Aug 26, 2008 33.21 33.71 32.60 33.45 8,603,173 +0.13(+0.38%)
Aug 25, 2008 33.28 33.91 33.06 33.32 7,351,213 -0.54(-1.61%)
Aug 22, 2008 34.14 34.23 32.58 33.87 0 +0.90(+2.74%)
Aug 21, 2008 31.99 33.17 31.79 32.96 8,176,233 -0.06(-0.17%)
Aug 20, 2008 32.43 33.13 31.36 33.02 9,781,430 +0.75(+2.33%)
Aug 19, 2008 32.78 32.84 31.64 32.27 10,381,096 -1.15(-3.45%)
Aug 18, 2008 34.88 35.15 33.23 33.42 10,009,592 -1.73(-4.91%)
Aug 15, 2008 33.65 35.18 33.65 35.15 0 +1.74(+5.19%)
Aug 14, 2008 32.21 33.84 32.08 33.41 9,046,081 +0.79(+2.43%)
Aug 13, 2008 33.95 33.99 32.39 32.62 13,349,994 -1.90(-5.49%)
Aug 12, 2008 36.30 36.75 34.16 34.51 13,945,007 -2.27(-6.17%)
Aug 11, 2008 34.49 37.65 34.27 36.79 17,023,554 +2.09(+6.02%)
Aug 08, 2008 33.11 35.20 32.44 34.70 21,093,504 +1.11(+3.31%)
Aug 07, 2008 34.68 36.12 32.84 33.59 23,372,908 -2.41(-6.69%)
Aug 06, 2008 35.27 36.73 34.41 35.99 16,674,839 -0.18(-0.49%)
Aug 05, 2008 32.72 36.51 32.63 36.17 17,360,132 +3.74(+11.54%)
Aug 04, 2008 32.94 33.29 31.52 32.43 9,045,313 -0.77(-2.31%)
Aug 01, 2008 33.81 33.93 32.31 33.19 11,219,412 -0.28(-0.84%)
Jul 31, 2008 32.68 34.42 32.33 33.47 12,312,372 -0.38(-1.11%)
Jul 30, 2008 33.76 35.44 32.44 33.85 22,369,840 +1.07(+3.27%)
Jul 29, 2008 32.78 32.80 29.50 32.78 12,761,473 +3.13(+10.54%)
Jul 28, 2008 31.19 31.98 29.52 29.65 10,437,024 -1.75(-5.58%)
Jul 25, 2008 32.10 32.38 30.39 31.40 14,932,011 -0.32(-1.01%)
Jul 24, 2008 34.74 34.99 31.35 31.72 17,407,156 -2.86(-8.28%)
Jul 23, 2008 33.59 36.93 32.54 34.59 21,642,050 +0.84(+2.49%)
Jul 22, 2008 31.73 33.83 30.55 33.75 27,129,484 +0.10(+0.29%)
Jul 21, 2008 34.11 35.71 33.39 33.65 17,996,290 -0.63(-1.84%)
Jul 18, 2008 33.62 34.35 32.45 34.28 21,510,100 +0.06(+0.16%)
Jul 17, 2008 31.03 35.38 31.03 34.23 43,010,844 +4.41(+14.81%)
Jul 16, 2008 27.61 30.06 26.63 29.81 23,554,552 +2.82(+10.46%)
Jul 15, 2008 27.69 28.68 24.65 26.99 38,601,088 -1.56(-5.46%)
Jul 14, 2008 31.53 31.58 28.40 28.55 18,533,902 -2.29(-7.42%)
Jul 11, 2008 31.41 32.71 30.08 30.84 18,731,604 -1.43(-4.44%)
Jul 10, 2008 31.27 32.93 30.81 32.27 15,247,538 +0.76(+2.41%)
Jul 09, 2008 33.07 33.50 31.44 31.51 15,118,623 -1.33(-4.04%)
Jul 08, 2008 29.51 32.99 29.21 32.84 19,802,384 +2.98(+9.99%)
Jul 07, 2008 31.27 31.82 28.84 29.85 16,125,907 -0.89(-2.89%)
Jul 04, 2008 31.43 31.89 30.40 30.74 5,720,951 +0.00(+0.00%)
Jul 03, 2008 31.43 31.89 30.40 30.74 5,720,951 -0.36(-1.16%)
Jul 02, 2008 32.13 32.91 31.03 31.10 12,606,165 -1.00(-3.11%)
Jul 01, 2008 30.15 32.28 29.96 32.10 20,182,962 +1.70(+5.60%)
Jun 30, 2008 31.80 31.90 30.32 30.40 13,632,434 -0.24(-0.78%)
Jun 27, 2008 30.81 31.20 29.84 30.64 15,151,838 -0.27(-0.88%)
Jun 26, 2008 31.60 31.72 30.79 30.91 18,281,940 -1.98(-6.03%)
Jun 25, 2008 32.90 34.79 32.16 32.89 16,141,890 +0.12(+0.37%)
Jun 24, 2008 31.43 33.51 31.22 32.77 12,307,504 +1.17(+3.69%)
Jun 23, 2008 32.79 33.07 31.16 31.60 14,674,699 -1.10(-3.37%)
Jun 20, 2008 32.81 33.83 32.44 32.71 14,149,834 -0.78(-2.34%)
Jun 19, 2008 33.79 34.15 32.39 33.49 13,964,431 -0.38(-1.13%)
Jun 18, 2008 34.44 34.57 32.71 33.87 20,434,560 -1.21(-3.44%)
Jun 17, 2008 36.92 37.05 35.07 35.08 11,753,771 -1.42(-3.88%)
Jun 16, 2008 35.44 37.32 34.98 36.50 11,616,939 +0.82(+2.29%)
Jun 13, 2008 35.48 35.91 34.28 35.68 9,984,823 +0.85(+2.43%)
Jun 12, 2008 34.35 36.01 34.29 34.83 9,594,402 +0.83(+2.45%)
Jun 11, 2008 35.45 35.50 33.86 34.00 10,466,475 -1.25(-3.54%)
Jun 10, 2008 35.77 36.07 34.79 35.25 11,481,174 -0.29(-0.81%)
Jun 09, 2008 36.94 38.14 35.12 35.54 15,822,074 -1.37(-3.71%)
Jun 06, 2008 38.62 38.62 36.73 36.91 13,919,597 -2.77(-6.99%)
Jun 05, 2008 38.02 39.90 37.77 39.68 13,063,471 +1.95(+5.17%)
Jun 04, 2008 37.21 39.04 37.15 37.73 10,633,671 +0.24(+0.64%)
Jun 03, 2008 37.69 38.21 36.76 37.49 11,015,096 +0.26(+0.69%)
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.