Skip to main content

Capital One Financial (NY: COF )

95.02 -2.67 (-2.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.43 18.51 17.86 18.05 7,825,928 -0.41(-2.23%)
Jun 29, 2009 18.20 18.69 17.85 18.46 7,931,667 +0.36(+2.01%)
Jun 26, 2009 18.20 18.27 17.73 18.10 9,308,298 -0.18(-0.99%)
Jun 25, 2009 17.68 18.29 17.68 18.28 9,360,004 +0.76(+4.33%)
Jun 24, 2009 17.67 18.19 17.30 17.52 10,063,133 +0.07(+0.38%)
Jun 23, 2009 16.96 17.80 16.69 17.45 11,856,351 +0.59(+3.47%)
Jun 22, 2009 17.88 18.20 16.84 16.87 14,600,932 -1.55(-8.42%)
Jun 19, 2009 18.63 18.63 17.81 18.42 16,511,576 +0.03(+0.18%)
Jun 18, 2009 18.80 19.15 17.97 18.38 14,881,393 -0.16(-0.85%)
Jun 17, 2009 19.09 19.37 17.51 18.54 23,193,116 -0.55(-2.89%)
Jun 16, 2009 19.42 19.75 19.09 19.09 13,016,832 -0.38(-1.93%)
Jun 15, 2009 19.42 19.67 19.14 19.47 9,655,173 -0.28(-1.40%)
Jun 12, 2009 20.21 20.21 19.56 19.75 10,006,027 -0.54(-2.64%)
Jun 11, 2009 20.20 20.58 20.00 20.28 12,746,148 +0.30(+1.49%)
Jun 10, 2009 20.03 20.48 19.70 19.98 11,073,122 +0.15(+0.75%)
Jun 09, 2009 19.72 20.30 19.67 19.84 13,508,693 +0.50(+2.60%)
Jun 08, 2009 19.23 19.61 18.97 19.33 15,836,977 -0.55(-2.78%)
Jun 05, 2009 21.07 21.28 19.82 19.89 11,148,946 -0.73(-3.56%)
Jun 04, 2009 19.93 20.81 19.42 20.62 12,374,193 +0.90(+4.56%)
Jun 03, 2009 19.84 20.48 19.48 19.72 11,149,014 -0.45(-2.21%)
Jun 02, 2009 20.32 20.57 19.37 20.17 15,364,278 -0.32(-1.57%)
Jun 01, 2009 20.36 21.18 19.89 20.49 16,683,212 +0.33(+1.64%)
May 29, 2009 19.07 20.26 18.76 20.16 18,171,438 +0.96(+5.03%)
May 28, 2009 18.67 19.29 17.96 19.19 16,257,734 +0.81(+4.40%)
May 27, 2009 18.76 19.80 18.36 18.38 16,019,731 -0.29(-1.55%)
May 26, 2009 17.91 18.87 17.86 18.67 17,110,432 +0.59(+3.28%)
May 22, 2009 18.76 19.17 17.97 18.08 15,112,107 -0.83(-4.40%)
May 21, 2009 18.91 19.70 18.29 18.91 21,641,066 -0.15(-0.78%)
May 20, 2009 20.83 20.94 18.34 19.06 36,123,076 -1.48(-7.19%)
May 19, 2009 21.18 21.76 20.42 20.54 16,352,714 -0.96(-4.45%)
May 18, 2009 20.88 21.68 20.41 21.49 21,308,018 +1.25(+6.19%)
May 15, 2009 20.86 22.10 19.93 20.24 28,290,248 -0.03(-0.16%)
May 14, 2009 19.51 20.57 18.90 20.27 23,944,016 +0.51(+2.59%)
May 13, 2009 19.98 20.52 19.05 19.76 31,828,898 -1.26(-6.00%)
May 12, 2009 22.65 22.93 19.84 21.02 47,325,620 -1.33(-5.94%)
May 11, 2009 22.88 23.97 22.35 22.35 138,882,224 -3.50(-13.53%)
May 08, 2009 21.60 26.23 21.41 25.85 60,477,556 +4.21(+19.48%)
May 07, 2009 21.78 22.74 21.14 21.63 72,885,656 +3.17(+17.15%)
May 06, 2009 17.22 19.60 17.17 18.47 32,050,808 +2.41(+15.00%)
May 05, 2009 16.34 17.02 15.86 16.06 22,472,118 -0.69(-4.14%)
May 04, 2009 16.54 16.92 16.23 16.75 25,058,134 +2.45(+17.13%)
May 01, 2009 13.79 14.72 13.67 14.30 19,029,668 +0.49(+3.58%)
Apr 30, 2009 14.63 15.52 13.81 13.81 23,063,240 -0.61(-4.23%)
Apr 29, 2009 13.72 14.53 13.50 14.42 18,139,748 +0.75(+5.49%)
Apr 28, 2009 13.40 13.96 12.96 13.67 24,431,670 -0.14(-1.02%)
Apr 27, 2009 15.09 15.46 13.61 13.81 27,483,134 -1.88(-11.99%)
Apr 24, 2009 14.07 16.08 13.35 15.69 39,473,776 +1.72(+12.34%)
Apr 23, 2009 12.03 14.24 11.96 13.96 39,685,372 +2.10(+17.73%)
Apr 22, 2009 11.48 13.36 11.26 11.86 41,615,480 -0.61(-4.89%)
Apr 21, 2009 10.36 12.64 10.32 12.47 32,301,602 +1.44(+13.00%)
Apr 20, 2009 13.59 13.61 10.95 11.04 29,160,988 -3.69(-25.04%)
Apr 17, 2009 14.36 15.26 14.15 14.72 20,813,138 -0.01(-0.06%)
Apr 16, 2009 13.84 15.34 13.37 14.73 24,399,566 +0.45(+3.12%)
Apr 15, 2009 13.23 14.42 12.61 14.29 33,533,622 +0.21(+1.46%)
Apr 14, 2009 15.28 16.39 13.91 14.08 24,529,826 -1.75(-11.05%)
Apr 13, 2009 13.79 16.08 13.79 15.83 30,228,002 +1.43(+9.91%)
Apr 09, 2009 12.54 15.02 12.42 14.40 35,923,060 +3.01(+26.43%)
Apr 08, 2009 10.69 11.54 10.61 11.39 14,579,113 +0.82(+7.81%)
Apr 07, 2009 10.17 11.18 10.13 10.57 13,369,709 -0.01(-0.08%)
Apr 06, 2009 10.93 11.23 10.36 10.57 16,423,978 -0.82(-7.24%)
Apr 03, 2009 10.45 11.51 10.10 11.40 19,878,882 +0.56(+5.18%)
Apr 02, 2009 11.54 11.65 10.24 10.84 21,636,236 +0.14(+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.