Skip to main content

Capital One Financial (NY: COF )

146.40 +1.89 (+1.31%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 29.64 32.11 29.62 31.28 10,170,218 +0.80(+2.62%)
Oct 30, 2008 31.19 31.71 30.07 30.48 8,407,564 +0.22(+0.71%)
Oct 29, 2008 31.20 32.36 29.60 30.27 12,643,485 -1.64(-5.14%)
Oct 28, 2008 28.03 32.02 27.49 31.91 14,644,817 +4.40(+15.99%)
Oct 27, 2008 28.60 30.20 27.42 27.51 10,548,136 -0.72(-2.55%)
Oct 24, 2008 25.63 29.62 24.92 28.23 0 -0.33(-1.15%)
Oct 23, 2008 28.73 29.72 26.35 28.56 12,540,022 -0.55(-1.90%)
Oct 22, 2008 29.68 31.14 27.99 29.11 8,960,080 -1.98(-6.38%)
Oct 21, 2008 31.78 32.69 30.52 31.09 8,778,710 -1.12(-3.48%)
Oct 20, 2008 32.39 32.41 29.88 32.21 8,554,369 +0.29(+0.90%)
Oct 17, 2008 31.15 33.84 28.32 31.92 0 +0.98(+3.15%)
Oct 16, 2008 30.08 31.80 27.83 30.95 15,825,516 +0.75(+2.49%)
Oct 15, 2008 34.07 30.20 29.67 30.20 15,285,182 -5.37(-15.09%)
Oct 14, 2008 34.76 37.02 33.56 35.56 21,349,064 +3.78(+11.90%)
Oct 13, 2008 30.92 31.78 28.69 31.78 10,240,945 +3.36(+11.82%)
Oct 10, 2008 25.35 30.27 25.17 28.42 0 +1.70(+6.38%)
Oct 09, 2008 29.91 30.65 24.69 26.72 16,247,968 -1.90(-6.65%)
Oct 08, 2008 28.83 32.44 28.62 28.62 6,875,955 -1.42(-4.71%)
Oct 07, 2008 34.25 34.25 30.04 30.04 8,696,173 -3.30(-9.91%)
Oct 06, 2008 34.39 35.91 31.99 33.34 11,033,707 -2.57(-7.15%)
Oct 03, 2008 38.11 39.58 35.19 35.91 0 -1.50(-4.02%)
Oct 02, 2008 41.10 41.30 36.71 37.41 6,754,796 -3.71(-9.02%)
Oct 01, 2008 39.39 41.38 38.91 41.12 7,375,487 +0.34(+0.82%)
Sep 30, 2008 37.98 42.38 36.71 40.78 8,479,355 +5.60(+15.91%)
Sep 29, 2008 42.76 42.76 35.19 35.19 9,551,503 -8.44(-19.34%)
Sep 26, 2008 38.58 43.98 38.06 43.62 0 +3.80(+9.54%)
Sep 25, 2008 39.18 41.59 38.46 39.82 25,607,400 -2.15(-5.12%)
Sep 24, 2008 43.08 43.18 40.78 41.98 9,972,121 -0.98(-2.29%)
Sep 23, 2008 42.39 44.00 41.62 42.96 9,903,289 -0.58(-1.34%)
Sep 22, 2008 46.08 50.78 43.01 43.54 20,263,582 -1.28(-2.85%)
Sep 19, 2008 48.62 49.15 43.72 44.82 0 +1.64(+3.80%)
Sep 18, 2008 37.56 44.38 36.04 43.18 49,130,608 +6.13(+16.53%)
Sep 17, 2008 38.06 38.53 35.23 37.06 28,543,040 -2.16(-5.51%)
Sep 16, 2008 34.72 39.26 33.96 39.22 34,695,144 +3.47(+9.71%)
Sep 15, 2008 35.42 37.63 35.39 35.75 27,158,976 -0.99(-2.70%)
Sep 12, 2008 36.31 37.54 35.68 36.74 0 -0.32(-0.86%)
Sep 11, 2008 35.15 37.66 34.95 37.06 21,576,930 +0.61(+1.67%)
Sep 10, 2008 36.81 37.57 36.15 36.45 17,901,692 +0.06(+0.18%)
Sep 09, 2008 38.38 39.25 36.27 36.39 27,723,230 -2.58(-6.63%)
Sep 08, 2008 38.26 38.97 36.23 38.97 26,568,716 +3.21(+8.99%)
Sep 05, 2008 33.67 35.90 33.60 35.75 0 +1.10(+3.18%)
Sep 04, 2008 35.51 36.02 34.55 34.65 15,580,462 -1.86(-5.10%)
Sep 03, 2008 35.94 36.70 35.52 36.51 11,034,294 +0.59(+1.65%)
Sep 02, 2008 36.36 36.67 35.03 35.92 9,894,119 +0.62(+1.77%)
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%)
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.