Capital One Financial (NY: COF )

149.16 USD -6.70 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 23.12 24.56 22.75 24.44 14,987,735 +1.17(+5.03%)
May 28, 2009 22.63 23.39 21.77 23.27 13,409,319 +0.98(+4.40%)
May 27, 2009 22.74 24.00 22.26 22.29 13,213,015 -0.35(-1.55%)
May 26, 2009 21.71 22.88 21.65 22.64 14,112,622 +0.72(+3.28%)
May 22, 2009 22.75 23.24 21.79 21.92 12,464,410 -1.01(-4.40%)
May 21, 2009 22.93 23.88 22.17 22.93 17,849,471 -0.18(-0.78%)
May 20, 2009 25.26 25.39 22.23 23.11 29,794,180 -1.79(-7.19%)
May 19, 2009 25.68 26.38 24.76 24.90 13,487,658 -1.16(-4.45%)
May 18, 2009 25.31 26.28 24.74 26.06 17,574,774 +1.52(+6.19%)
May 15, 2009 25.29 26.80 24.16 24.54 23,333,692 -0.04(-0.16%)
May 14, 2009 23.65 24.94 22.92 24.58 19,748,937 +0.62(+2.59%)
May 13, 2009 24.22 24.88 23.10 23.96 26,252,358 -1.53(-6.00%)
May 12, 2009 27.46 27.80 24.05 25.49 39,033,996 -1.61(-5.94%)
May 11, 2009 27.74 29.06 27.10 27.10 114,549,547 -4.24(-13.53%)
May 08, 2009 26.19 31.80 25.96 31.34 49,881,663 +5.11(+19.48%)
May 07, 2009 26.41 27.57 25.63 26.23 60,115,825 +3.84(+17.15%)
May 06, 2009 20.88 23.76 20.82 22.39 26,435,387 +2.92(+15.00%)
May 05, 2009 19.81 20.64 19.23 19.47 18,534,919 -0.84(-4.14%)
May 04, 2009 20.05 20.52 19.68 20.31 20,667,855 +2.97(+17.13%)
May 01, 2009 16.72 17.85 16.57 17.34 15,695,600 +0.60(+3.58%)
Apr 30, 2009 17.74 18.82 16.74 16.74 19,022,476 -0.74(-4.23%)
Apr 29, 2009 16.63 17.62 16.37 17.48 14,961,598 +0.91(+5.49%)
Apr 28, 2009 16.25 16.93 15.71 16.57 20,151,153 -0.17(-1.02%)
Apr 27, 2009 18.30 18.75 16.50 16.74 22,667,988 -2.28(-11.99%)
Apr 24, 2009 17.06 19.49 16.18 19.02 32,557,823 +2.09(+12.34%)
Apr 23, 2009 14.58 17.27 14.50 16.93 32,732,347 +2.55(+17.73%)
Apr 22, 2009 13.92 16.20 13.65 14.38 34,324,298 -0.74(-4.89%)
Apr 21, 2009 12.56 15.32 12.51 15.12 26,642,242 +1.74(+13.00%)
Apr 20, 2009 16.48 16.50 13.28 13.38 24,051,876 -4.47(-25.04%)
Apr 17, 2009 17.41 18.50 17.15 17.85 17,166,600 -0.01(-0.06%)
Apr 16, 2009 16.78 18.60 16.21 17.86 20,124,672 +0.54(+3.12%)
Apr 15, 2009 16.04 17.48 15.29 17.32 27,658,409 +0.25(+1.46%)
Apr 14, 2009 18.53 19.87 16.87 17.07 20,232,110 -2.12(-11.05%)
Apr 13, 2009 16.72 19.49 16.72 19.19 24,931,943 +1.73(+9.91%)
Apr 09, 2009 15.20 18.21 15.06 17.46 29,629,208 +3.65(+26.43%)
Apr 08, 2009 12.96 13.99 12.86 13.81 12,024,799 +1.00(+7.81%)
Apr 07, 2009 12.33 13.56 12.28 12.81 11,027,287 -0.01(-0.08%)
Apr 06, 2009 13.25 13.61 12.56 12.82 13,546,437 -1.00(-7.24%)
Apr 03, 2009 12.67 13.95 12.25 13.82 16,396,028 +0.68(+5.18%)
Apr 02, 2009 13.99 14.12 12.42 13.14 17,845,488 +0.17(+1.31%)
Apr 01, 2009 11.56 13.18 11.56 12.97 14,565,800 +0.73(+5.96%)
Mar 31, 2009 11.74 12.60 11.28 12.24 17,466,365 +0.89(+7.84%)
Mar 30, 2009 13.69 13.69 11.14 11.35 20,235,965 -3.46(-23.36%)
Mar 26, 2009 14.75 15.16 13.73 14.81 18,111,400 +0.35(+2.42%)
Mar 25, 2009 13.94 14.61 13.21 14.46 19,244,030 +1.15(+8.64%)
Mar 24, 2009 13.06 14.45 12.71 13.31 16,669,563 -0.31(-2.28%)
Mar 23, 2009 12.57 13.62 12.51 13.62 20,251,676 +2.28(+20.11%)
Mar 20, 2009 12.25 12.35 10.83 11.34 19,773,344 -2.11(-15.69%)
Mar 19, 2009 14.25 14.97 12.21 13.45 17,908,685 -0.78(-5.48%)
Mar 18, 2009 12.80 14.42 12.01 14.23 27,416,470 +0.86(+6.43%)
Mar 17, 2009 12.48 13.37 12.07 13.37 13,709,483 +0.80(+6.36%)
Mar 16, 2009 13.21 14.02 12.52 12.57 26,875,023 +0.01(+0.08%)
Mar 13, 2009 13.41 13.42 11.50 12.56 0 -0.75(-5.63%)
Mar 12, 2009 10.77 13.73 10.47 13.31 26,985,551 +2.49(+23.01%)
Mar 11, 2009 10.00 11.11 9.400 10.82 23,710,899 +0.77(+7.66%)
Mar 10, 2009 9.980 10.20 8.950 10.05 25,096,184 +1.32(+15.12%)
Mar 09, 2009 7.950 9.670 7.800 8.730 20,643,985 +0.42(+5.05%)
Mar 06, 2009 9.240 9.340 7.980 8.310 0 -0.68(-7.56%)
Mar 05, 2009 9.800 10.44 8.680 8.990 17,890,376 -1.46(-13.97%)
Mar 04, 2009 10.79 12.00 9.120 10.45 17,705,940 +0.40(+3.98%)
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.