Capital One Financial (NY: COF )

142.67 USD -4.35 (-2.96%)
Streaming Delayed Price Updated: 12:21 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 53.83 54.15 52.55 53.00 13,566,519 -0.61(-1.14%)
Apr 29, 2008 53.70 54.76 52.90 53.61 6,300,225 -0.21(-0.39%)
Apr 28, 2008 51.20 54.58 50.29 53.82 12,519,400 +2.91(+5.72%)
Apr 25, 2008 49.31 51.10 48.73 50.91 6,533,543 +2.46(+5.08%)
Apr 24, 2008 45.89 48.70 45.87 48.45 6,532,947 +2.49(+5.41%)
Apr 23, 2008 46.66 46.80 45.02 45.97 7,196,949 -0.42(-0.89%)
Apr 22, 2008 47.55 47.85 45.96 46.38 6,828,402 -1.48(-3.09%)
Apr 21, 2008 46.86 48.39 46.80 47.86 8,545,812 +0.65(+1.38%)
Apr 18, 2008 49.96 51.00 46.82 47.21 15,399,196 -1.53(-3.14%)
Apr 17, 2008 45.91 49.40 45.44 48.74 11,698,335 +2.49(+5.38%)
Apr 16, 2008 47.24 47.38 45.90 46.25 11,007,608 +0.28(+0.61%)
Apr 15, 2008 47.35 48.80 45.89 45.97 9,710,746 -1.15(-2.44%)
Apr 14, 2008 47.76 48.00 46.54 47.12 7,870,997 -1.18(-2.44%)
Apr 11, 2008 48.12 50.05 47.88 48.30 8,958,161 -1.32(-2.66%)
Apr 10, 2008 49.70 50.70 48.71 49.62 9,769,954 -1.01(-1.99%)
Apr 09, 2008 53.42 53.50 50.11 50.63 9,998,031 -2.88(-5.38%)
Apr 08, 2008 52.30 54.00 51.75 53.51 6,380,783 +0.45(+0.85%)
Apr 07, 2008 52.00 54.98 51.70 53.06 8,707,668 +1.79(+3.49%)
Apr 04, 2008 52.51 53.25 50.92 51.27 7,923,591 -1.72(-3.25%)
Apr 03, 2008 51.45 53.19 51.08 52.99 7,644,952 -0.19(-0.36%)
Apr 02, 2008 53.67 55.00 52.51 53.18 7,138,022 -0.30(-0.56%)
Apr 01, 2008 50.51 53.57 50.51 53.48 8,193,540 +4.26(+8.66%)
Mar 31, 2008 48.77 50.19 48.00 49.22 5,314,532 +0.23(+0.47%)
Mar 28, 2008 50.91 51.37 48.60 48.99 6,591,243 -1.48(-2.93%)
Mar 27, 2008 51.81 52.48 49.83 50.47 8,240,140 -0.78(-1.52%)
Mar 26, 2008 51.93 52.48 51.00 51.25 8,886,541 -1.80(-3.39%)
Mar 25, 2008 52.81 54.01 51.01 53.05 10,331,917 -1.30(-2.39%)
Mar 24, 2008 54.31 57.44 53.11 54.35 10,605,932 +1.10(+2.07%)
Mar 21, 2008 49.42 53.95 49.42 53.25 13,514,255 +0.00(+0.00%)
Mar 20, 2008 49.42 53.95 49.42 53.25 13,514,255 +3.79(+7.66%)
Mar 19, 2008 51.65 54.46 49.01 49.46 12,191,387 -2.03(-3.94%)
Mar 18, 2008 49.21 51.58 48.33 51.49 14,024,026 +4.03(+8.49%)
Mar 17, 2008 44.18 48.47 44.10 47.46 12,195,913 -0.40(-0.84%)
Mar 14, 2008 50.03 51.23 46.90 47.86 11,271,304 -1.68(-3.39%)
Mar 13, 2008 46.50 50.16 45.71 49.54 17,230,612 +1.89(+3.97%)
Mar 12, 2008 46.37 50.76 46.37 47.65 17,726,147 +0.93(+1.99%)
Mar 11, 2008 44.85 46.75 42.59 46.72 14,455,711 +5.46(+13.23%)
Mar 10, 2008 43.49 43.70 40.75 41.26 8,659,412 -2.10(-4.84%)
Mar 07, 2008 42.08 44.42 41.70 43.36 9,851,683 +0.86(+2.02%)
Mar 06, 2008 43.70 44.05 42.34 42.50 8,029,084 -1.82(-4.11%)
Mar 05, 2008 45.81 46.63 43.99 44.32 7,357,492 -1.10(-2.42%)
Mar 04, 2008 44.63 45.93 43.15 45.42 11,576,682 +0.45(+1.00%)
Mar 03, 2008 45.89 46.70 44.75 44.97 9,534,657 -1.06(-2.30%)
Feb 29, 2008 47.98 48.30 45.74 46.03 6,728,445 -2.39(-4.94%)
Feb 28, 2008 49.57 49.75 48.19 48.42 4,363,207 -1.41(-2.83%)
Feb 27, 2008 49.00 50.89 48.65 49.83 5,001,183 -0.11(-0.22%)
Feb 26, 2008 48.21 50.77 47.27 49.94 8,869,281 +1.40(+2.88%)
Feb 25, 2008 47.85 48.96 46.28 48.54 5,527,918 +0.62(+1.29%)
Feb 22, 2008 47.87 48.22 45.99 47.92 7,704,620 +0.24(+0.50%)
Feb 21, 2008 49.90 50.44 47.45 47.68 5,073,415 -1.65(-3.34%)
Feb 20, 2008 47.55 49.84 47.50 49.33 7,122,982 +1.27(+2.64%)
Feb 19, 2008 48.49 48.85 47.10 48.06 5,476,325 +0.40(+0.84%)
Feb 18, 2008 47.32 47.80 46.50 47.66 0 +0.00(+0.00%)
Feb 15, 2008 47.32 47.80 46.50 47.66 6,338,794 +0.07(+0.15%)
Feb 14, 2008 48.49 49.47 47.21 47.59 5,759,675 -1.49(-3.04%)
Feb 13, 2008 48.31 49.25 47.18 49.08 5,804,887 +1.63(+3.44%)
Feb 12, 2008 47.49 49.27 46.59 47.45 10,730,800 +0.63(+1.35%)
Feb 11, 2008 49.05 49.27 46.14 46.82 10,656,025 -2.16(-4.41%)
Feb 08, 2008 49.43 50.97 47.36 48.98 9,589,769 -1.12(-2.24%)
Feb 07, 2008 48.70 50.77 47.39 50.10 15,324,630 +0.54(+1.09%)
Feb 06, 2008 50.65 52.76 49.37 49.56 8,536,456 -0.64(-1.27%)
Feb 05, 2008 50.73 52.27 49.96 50.20 8,224,759 -2.45(-4.65%)
Feb 04, 2008 55.55 55.56 52.17 52.65 9,757,806 -4.32(-7.58%)
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.