Capital One Financial (NY: COF )

156.35 USD -1.03 (-0.65%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 40.87 43.04 40.43 41.86 9,845,988 -0.47(-1.11%)
Jul 30, 2008 42.22 44.32 40.56 42.33 17,888,767 +1.34(+3.27%)
Jul 29, 2008 40.99 41.01 36.89 40.99 10,205,126 +3.91(+10.54%)
Jul 28, 2008 39.00 39.99 36.91 37.08 8,346,305 -2.19(-5.58%)
Jul 25, 2008 40.14 40.49 38.00 39.27 11,940,867 -0.40(-1.01%)
Jul 24, 2008 43.44 43.75 39.20 39.67 13,920,197 -3.58(-8.28%)
Jul 23, 2008 42.00 46.18 40.69 43.25 17,306,767 +1.05(+2.49%)
Jul 22, 2008 39.68 42.30 38.20 42.20 21,694,973 +0.12(+0.29%)
Jul 21, 2008 42.66 44.65 41.75 42.08 14,391,317 -0.79(-1.84%)
Jul 18, 2008 42.04 42.95 40.58 42.87 17,201,250 +0.07(+0.16%)
Jul 17, 2008 38.80 44.24 38.80 42.80 34,395,014 +5.52(+14.81%)
Jul 16, 2008 34.52 37.59 33.30 37.28 18,836,162 +3.53(+10.46%)
Jul 15, 2008 34.63 35.86 30.82 33.75 30,868,612 -1.95(-5.46%)
Jul 14, 2008 39.43 39.49 35.52 35.70 14,821,236 -2.86(-7.42%)
Jul 11, 2008 39.28 40.90 37.61 38.56 14,979,334 -1.79(-4.44%)
Jul 10, 2008 39.10 41.18 38.53 40.35 12,193,188 +0.95(+2.41%)
Jul 09, 2008 41.36 41.89 39.32 39.40 12,090,097 -1.66(-4.04%)
Jul 08, 2008 36.90 41.26 36.53 41.06 15,835,619 +3.73(+9.99%)
Jul 07, 2008 39.10 39.79 36.07 37.33 12,895,605 -1.11(-2.89%)
Jul 04, 2008 39.30 39.88 38.01 38.44 4,574,944 +0.00(+0.00%)
Jul 03, 2008 39.30 39.88 38.01 38.44 4,574,944 -0.45(-1.16%)
Jul 02, 2008 40.18 41.16 38.80 38.89 10,080,929 -1.25(-3.11%)
Jul 01, 2008 37.70 40.36 37.47 40.14 16,139,960 +2.13(+5.60%)
Jun 30, 2008 39.76 39.89 37.91 38.01 10,901,618 -0.30(-0.78%)
Jun 27, 2008 38.53 39.01 37.31 38.31 12,116,659 -0.34(-0.88%)
Jun 26, 2008 39.51 39.66 38.50 38.65 14,619,747 -2.48(-6.03%)
Jun 25, 2008 41.14 43.50 40.21 41.13 12,908,386 +0.15(+0.37%)
Jun 24, 2008 39.30 41.91 39.04 40.98 9,842,095 +1.46(+3.69%)
Jun 23, 2008 41.00 41.35 38.96 39.52 11,735,099 -1.38(-3.37%)
Jun 20, 2008 41.03 42.30 40.56 40.90 11,315,374 -0.98(-2.34%)
Jun 19, 2008 42.25 42.70 40.50 41.88 11,167,110 -0.48(-1.13%)
Jun 18, 2008 43.07 43.23 40.90 42.36 16,341,158 -1.51(-3.44%)
Jun 17, 2008 46.17 46.33 43.86 43.87 9,399,284 -1.77(-3.88%)
Jun 16, 2008 44.32 46.67 43.74 45.64 9,289,862 +1.02(+2.29%)
Jun 13, 2008 44.37 44.90 42.87 44.62 7,984,688 +1.06(+2.43%)
Jun 12, 2008 42.95 45.03 42.88 43.56 7,672,475 +1.04(+2.45%)
Jun 11, 2008 44.33 44.39 42.34 42.52 8,369,856 -1.56(-3.54%)
Jun 10, 2008 44.73 45.10 43.51 44.08 9,181,293 -0.36(-0.81%)
Jun 09, 2008 46.19 47.69 43.92 44.44 12,652,635 -1.71(-3.71%)
Jun 06, 2008 48.30 48.30 45.93 46.15 11,131,257 -3.47(-6.99%)
Jun 05, 2008 47.55 49.90 47.23 49.62 10,446,628 +2.44(+5.17%)
Jun 04, 2008 46.53 48.82 46.45 47.18 8,503,560 +0.30(+0.64%)
Jun 03, 2008 47.13 47.78 45.97 46.88 8,808,579 +0.32(+0.69%)
Jun 02, 2008 47.84 47.84 46.18 46.56 8,340,718 -1.56(-3.24%)
May 30, 2008 48.39 48.91 47.63 48.12 7,484,597 -0.46(-0.95%)
May 29, 2008 48.51 49.10 47.74 48.58 6,598,443 +0.06(+0.12%)
May 28, 2008 48.89 49.12 47.39 48.52 7,414,992 -0.07(-0.14%)
May 27, 2008 47.48 49.04 47.48 48.59 6,126,642 +1.12(+2.36%)
May 26, 2008 48.42 48.48 47.23 47.47 0 +0.00(+0.00%)
May 23, 2008 48.42 48.48 47.23 47.47 6,041,884 -1.45(-2.96%)
May 22, 2008 47.95 49.42 47.35 48.92 5,868,611 +0.94(+1.96%)
May 21, 2008 49.75 50.36 47.78 47.98 8,522,826 -1.78(-3.58%)
May 20, 2008 50.85 50.85 49.20 49.76 10,791,168 -1.95(-3.77%)
May 19, 2008 51.77 53.77 51.42 51.71 5,923,761 +0.06(+0.12%)
May 16, 2008 52.69 52.73 50.91 51.65 6,029,321 -1.05(-1.99%)
May 15, 2008 51.17 52.88 51.01 52.70 7,547,465 +1.45(+2.83%)
May 14, 2008 52.09 52.50 51.07 51.25 5,831,259 -0.50(-0.97%)
May 13, 2008 53.31 53.74 51.51 51.75 8,201,156 -2.17(-4.02%)
May 12, 2008 53.12 54.35 52.46 53.92 5,506,200 +1.01(+1.91%)
May 09, 2008 53.27 54.38 52.58 52.91 5,821,035 -0.85(-1.58%)
May 08, 2008 54.29 54.38 52.68 53.76 6,369,623 -0.44(-0.81%)
May 07, 2008 56.10 56.50 53.96 54.20 8,635,128 -1.76(-3.15%)
May 06, 2008 54.36 56.99 53.80 55.96 6,971,581 +0.56(+1.01%)
May 05, 2008 54.53 56.75 54.50 55.40 5,162,140 +0.17(+0.31%)
May 02, 2008 56.80 57.68 54.67 55.23 9,957,486 -0.59(-1.06%)
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.