Skip to main content

Capital One Financial (NY: COF )

121.82 +5.49 (+4.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 27.50 29.79 27.50 28.24 4,280,483 -0.17(-0.61%)
Nov 26, 2008 26.81 28.60 26.16 28.41 9,503,536 +0.76(+2.73%)
Nov 25, 2008 27.55 28.93 27.08 27.66 19,770,758 +1.60(+6.14%)
Nov 24, 2008 22.73 26.67 21.53 26.06 14,629,330 +4.04(+18.34%)
Nov 21, 2008 21.63 22.32 19.11 22.02 16,981,266 +1.35(+6.51%)
Nov 20, 2008 21.06 23.76 20.40 20.67 16,781,052 -1.08(-4.94%)
Nov 19, 2008 23.54 23.80 21.50 21.75 13,834,651 -2.26(-9.40%)
Nov 18, 2008 24.68 25.46 22.05 24.01 14,202,965 -0.51(-2.08%)
Nov 17, 2008 24.64 25.66 24.02 24.52 10,796,648 -1.08(-4.23%)
Nov 14, 2008 26.71 28.71 25.53 25.60 0 -1.95(-7.06%)
Nov 13, 2008 24.79 28.44 23.78 27.54 23,184,142 +2.89(+11.72%)
Nov 12, 2008 24.99 26.26 24.23 24.65 11,714,856 -1.65(-6.27%)
Nov 11, 2008 26.24 27.57 24.90 26.30 10,374,042 -0.42(-1.57%)
Nov 10, 2008 29.32 29.32 26.14 26.72 8,253,520 -1.64(-5.79%)
Nov 07, 2008 29.05 29.47 27.50 28.36 0 -0.20(-0.69%)
Nov 06, 2008 30.74 31.60 28.06 28.56 14,791,435 -2.82(-8.97%)
Nov 05, 2008 34.11 35.00 31.19 31.38 9,684,217 -3.77(-10.72%)
Nov 04, 2008 32.84 35.28 32.84 35.14 8,087,188 +2.63(+8.08%)
Nov 03, 2008 32.17 32.71 31.66 32.52 5,395,386 +0.41(+1.28%)
Oct 31, 2008 30.42 32.95 30.40 32.11 9,909,356 +0.82(+2.62%)
Oct 30, 2008 32.01 32.54 30.86 31.29 8,191,912 +0.22(+0.71%)
Oct 29, 2008 32.02 33.22 30.38 31.06 12,319,184 -1.68(-5.14%)
Oct 28, 2008 28.77 32.86 28.22 32.75 14,269,183 +4.51(+15.99%)
Oct 27, 2008 29.36 31.00 28.14 28.23 10,277,580 -0.74(-2.55%)
Oct 24, 2008 26.30 30.40 25.57 28.97 0 -0.34(-1.15%)
Oct 23, 2008 29.49 30.51 27.04 29.31 12,218,375 -0.57(-1.90%)
Oct 22, 2008 30.47 31.96 28.73 29.87 8,730,258 -2.04(-6.38%)
Oct 21, 2008 32.62 33.55 31.33 31.91 8,553,539 -1.15(-3.48%)
Oct 20, 2008 33.24 33.26 30.66 33.06 8,334,953 +0.30(+0.90%)
Oct 17, 2008 31.97 34.73 29.07 32.76 0 +1.00(+3.15%)
Oct 16, 2008 30.88 32.64 28.56 31.76 15,419,597 +0.77(+2.49%)
Oct 15, 2008 34.96 30.99 30.45 30.99 14,893,123 -5.51(-15.09%)
Oct 14, 2008 35.68 37.99 34.45 36.50 20,801,468 +3.88(+11.90%)
Oct 13, 2008 31.74 32.62 29.45 32.62 9,978,269 +3.45(+11.82%)
Oct 10, 2008 26.02 31.06 25.84 29.17 0 +1.75(+6.38%)
Oct 09, 2008 30.70 31.46 25.34 27.42 15,831,214 -1.95(-6.65%)
Oct 08, 2008 29.59 33.30 29.37 29.37 6,699,590 -1.45(-4.71%)
Oct 07, 2008 35.15 35.15 30.83 30.83 8,473,120 -3.39(-9.91%)
Oct 06, 2008 35.29 36.85 32.83 34.22 10,750,697 -2.63(-7.15%)
Oct 03, 2008 39.12 40.63 36.11 36.85 0 -1.54(-4.02%)
Oct 02, 2008 42.19 42.38 37.68 38.39 6,581,538 -3.81(-9.02%)
Oct 01, 2008 40.43 42.46 39.94 42.20 7,186,309 +0.34(+0.82%)
Sep 30, 2008 38.98 43.50 37.67 41.86 8,261,862 +5.75(+15.91%)
Sep 29, 2008 43.88 43.88 36.11 36.11 9,306,510 -8.66(-19.34%)
Sep 26, 2008 39.60 45.14 39.07 44.77 0 +3.90(+9.54%)
Sep 25, 2008 40.22 42.69 39.48 40.87 24,950,580 -2.21(-5.12%)
Sep 24, 2008 44.21 44.32 41.86 43.08 9,716,340 -1.01(-2.29%)
Sep 23, 2008 43.51 45.16 42.71 44.09 9,649,273 -0.60(-1.34%)
Sep 22, 2008 47.29 52.12 44.15 44.69 19,743,828 -1.31(-2.85%)
Sep 19, 2008 49.90 50.44 44.87 46.00 0 +1.68(+3.80%)
Sep 18, 2008 38.55 45.55 36.99 44.32 47,870,424 +6.29(+16.53%)
Sep 17, 2008 39.07 39.54 36.15 38.03 27,810,922 -2.22(-5.51%)
Sep 16, 2008 35.64 40.29 34.86 40.25 33,805,224 +3.56(+9.71%)
Sep 15, 2008 36.35 38.62 36.32 36.69 26,462,358 -1.02(-2.70%)
Sep 12, 2008 37.26 38.53 36.62 37.70 0 -0.33(-0.86%)
Sep 11, 2008 36.07 38.65 35.87 38.03 21,023,490 +0.62(+1.67%)
Sep 10, 2008 37.78 38.56 37.10 37.41 17,442,520 +0.07(+0.18%)
Sep 09, 2008 39.39 40.28 37.23 37.34 27,012,140 -2.65(-6.63%)
Sep 08, 2008 39.26 39.99 37.19 39.99 25,887,238 +3.30(+8.99%)
Sep 05, 2008 34.55 36.84 34.49 36.70 0 +1.13(+3.18%)
Sep 04, 2008 36.44 36.97 35.46 35.56 15,180,829 -1.91(-5.10%)
Sep 03, 2008 36.88 37.66 36.46 37.47 10,751,268 +0.61(+1.65%)
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.