Skip to main content

Capital One Financial (NY: COF )

101.72 +0.09 (+0.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 40.23 41.40 39.59 40.60 6,443,448 +0.19(+0.47%)
Mar 28, 2008 41.99 42.37 40.09 40.41 7,991,358 -1.22(-2.93%)
Mar 27, 2008 42.73 43.29 41.10 41.63 9,990,515 -0.64(-1.52%)
Mar 26, 2008 42.83 43.29 42.06 42.27 10,774,225 -1.48(-3.39%)
Mar 25, 2008 43.56 44.55 42.07 43.76 12,526,628 -1.07(-2.39%)
Mar 24, 2008 44.79 47.38 43.80 44.83 12,858,850 +0.91(+2.07%)
Mar 21, 2008 40.76 44.50 40.76 43.92 16,384,960 +0.00(+0.00%)
Mar 20, 2008 40.76 44.50 40.76 43.92 16,384,960 +3.13(+7.66%)
Mar 19, 2008 42.60 44.92 40.42 40.79 14,781,088 -1.67(-3.94%)
Mar 18, 2008 40.59 42.54 39.86 42.47 17,003,018 +3.32(+8.49%)
Mar 17, 2008 36.44 39.98 36.37 39.14 14,786,575 -0.33(-0.84%)
Mar 14, 2008 41.26 42.25 38.68 39.47 13,665,561 -1.39(-3.39%)
Mar 13, 2008 38.35 41.37 37.70 40.86 20,890,748 +1.56(+3.97%)
Mar 12, 2008 38.25 41.87 38.25 39.30 21,491,546 +0.77(+1.99%)
Mar 11, 2008 36.99 38.56 35.13 38.53 17,526,400 +4.50(+13.23%)
Mar 10, 2008 35.87 36.04 33.61 34.03 10,498,849 -1.73(-4.84%)
Mar 07, 2008 34.71 36.64 34.39 35.76 11,944,383 +0.71(+2.02%)
Mar 06, 2008 36.04 36.33 34.92 35.05 9,734,626 -1.50(-4.11%)
Mar 05, 2008 37.78 38.46 36.28 36.55 8,920,374 -0.91(-2.42%)
Mar 04, 2008 36.81 37.88 35.59 37.46 14,035,807 +0.37(+1.00%)
Mar 03, 2008 37.85 38.52 36.91 37.09 11,560,014 -0.87(-2.30%)
Feb 29, 2008 39.57 39.84 37.73 37.97 8,157,705 -1.97(-4.94%)
Feb 28, 2008 40.89 41.03 39.75 39.94 5,290,042 -1.16(-2.83%)
Feb 27, 2008 40.41 41.97 40.13 41.10 6,063,537 -0.09(-0.22%)
Feb 26, 2008 39.76 41.87 38.99 41.19 10,753,298 +1.15(+2.88%)
Feb 25, 2008 39.47 40.38 38.17 40.04 6,702,161 +0.51(+1.29%)
Feb 22, 2008 39.48 39.77 37.93 39.52 9,341,240 +0.20(+0.50%)
Feb 21, 2008 41.16 41.60 39.14 39.33 6,151,112 -1.36(-3.34%)
Feb 20, 2008 39.22 41.11 39.18 40.69 8,636,050 +1.05(+2.64%)
Feb 19, 2008 39.99 40.29 38.85 39.64 6,639,609 +0.33(+0.84%)
Feb 18, 2008 39.03 39.43 38.35 39.31 0 +0.00(+0.00%)
Feb 15, 2008 39.03 39.43 38.35 39.31 7,685,284 +0.06(+0.15%)
Feb 14, 2008 39.99 40.80 38.94 39.25 6,983,148 -1.23(-3.04%)
Feb 13, 2008 39.85 40.62 38.91 40.48 7,037,964 +1.34(+3.44%)
Feb 12, 2008 39.17 40.64 38.43 39.14 13,010,242 +0.52(+1.35%)
Feb 11, 2008 40.46 40.64 38.06 38.62 12,919,584 -1.78(-4.41%)
Feb 08, 2008 40.77 42.04 39.06 40.40 11,626,833 -0.92(-2.24%)
Feb 07, 2008 40.17 41.87 39.09 41.32 18,579,896 +0.45(+1.09%)
Feb 06, 2008 41.78 43.52 40.72 40.88 10,349,775 -0.53(-1.27%)
Feb 05, 2008 41.84 43.11 41.21 41.40 9,971,867 -2.02(-4.65%)
Feb 04, 2008 45.82 45.83 43.03 43.43 11,830,564 -3.56(-7.58%)
Feb 01, 2008 45.72 47.57 45.40 46.99 15,819,359 +1.94(+4.30%)
Jan 31, 2008 41.81 46.10 40.60 45.05 19,182,324 +2.49(+5.85%)
Jan 30, 2008 42.42 44.65 41.31 42.56 15,780,598 -0.07(-0.17%)
Jan 29, 2008 41.49 43.14 40.74 42.63 11,858,211 +1.43(+3.48%)
Jan 28, 2008 38.34 41.27 36.97 41.20 13,141,225 +2.84(+7.40%)
Jan 25, 2008 39.90 40.65 37.53 38.36 16,059,972 -1.02(-2.60%)
Jan 24, 2008 38.77 41.03 36.48 39.38 22,817,384 +2.93(+8.03%)
Jan 23, 2008 31.98 36.88 31.01 36.46 20,165,886 +3.62(+11.03%)
Jan 22, 2008 30.86 34.12 30.86 32.84 15,336,683 +0.11(+0.33%)
Jan 21, 2008 34.17 35.26 32.32 32.73 0 +0.00(+0.00%)
Jan 18, 2008 34.17 35.26 32.32 32.73 15,071,352 -1.14(-3.36%)
Jan 17, 2008 35.61 36.29 33.45 33.87 15,530,654 -2.05(-5.70%)
Jan 16, 2008 34.49 36.60 33.91 35.91 15,304,749 +1.27(+3.67%)
Jan 15, 2008 34.08 34.95 33.90 34.64 15,757,197 -0.88(-2.48%)
Jan 14, 2008 35.35 35.89 33.65 35.52 9,171,885 +0.40(+1.13%)
Jan 11, 2008 33.64 35.80 33.49 35.13 16,113,793 -0.27(-0.77%)
Jan 10, 2008 33.34 36.50 32.04 35.40 32,727,964 -0.35(-0.99%)
Jan 09, 2008 35.48 36.18 34.01 35.75 13,029,608 +0.13(+0.37%)
Jan 08, 2008 38.91 39.38 35.14 35.62 12,280,414 -3.02(-7.81%)
Jan 07, 2008 38.07 39.61 37.28 38.64 7,608,213 +0.73(+1.91%)
Jan 04, 2008 37.74 38.13 36.88 37.92 6,760,949 -0.58(-1.50%)
Jan 03, 2008 39.38 39.57 38.16 38.49 4,259,124 -0.56(-1.44%)
Jan 02, 2008 39.39 40.23 38.07 39.05 6,848,973 +0.07(+0.19%)
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.