Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 24.23 25.00 24.11 24.55 8,737,632 +0.23(+0.95%)
Jul 30, 2009 24.30 25.29 24.07 24.32 12,937,737 +0.56(+2.36%)
Jul 29, 2009 23.53 24.18 23.36 23.76 9,024,947 +0.02(+0.10%)
Jul 28, 2009 23.65 24.25 23.44 23.73 11,634,924 -0.22(-0.90%)
Jul 27, 2009 24.29 24.63 23.64 23.95 14,920,135 -0.10(-0.40%)
Jul 24, 2009 21.24 24.46 21.11 24.04 30,189,738 +1.79(+8.05%)
Jul 23, 2009 21.24 22.53 21.11 22.25 12,541,440 +1.09(+5.14%)
Jul 22, 2009 20.62 21.38 20.55 21.16 9,156,143 +0.13(+0.61%)
Jul 21, 2009 21.62 21.75 20.76 21.04 8,784,041 -0.32(-1.50%)
Jul 20, 2009 21.31 21.87 21.12 21.36 10,407,338 +0.17(+0.79%)
Jul 17, 2009 21.22 21.64 21.00 21.19 11,125,089 -0.34(-1.56%)
Jul 16, 2009 20.27 21.69 20.16 21.52 18,951,948 +0.86(+4.18%)
Jul 15, 2009 19.23 21.08 19.19 20.66 25,950,996 +2.18(+11.81%)
Jul 14, 2009 17.51 18.61 17.02 18.48 19,150,176 +1.00(+5.72%)
Jul 13, 2009 16.81 17.57 16.58 17.48 11,537,431 +0.98(+5.96%)
Jul 10, 2009 16.60 16.78 16.25 16.50 8,805,861 -0.46(-2.69%)
Jul 09, 2009 16.70 17.24 16.54 16.95 10,381,404 +0.50(+3.06%)
Jul 08, 2009 16.49 16.73 15.78 16.45 16,887,184 +0.08(+0.49%)
Jul 07, 2009 16.63 16.88 16.34 16.37 9,470,841 -0.41(-2.43%)
Jul 06, 2009 16.58 17.20 16.42 16.78 9,352,693 +0.15(+0.91%)
Jul 02, 2009 17.16 17.35 16.62 16.62 8,301,068 -0.86(-4.94%)
Jul 01, 2009 17.60 17.97 17.38 17.49 5,686,735 -0.01(-0.05%)
Jun 30, 2009 17.87 17.94 17.31 17.49 8,072,733 -0.40(-2.23%)
Jun 29, 2009 17.64 18.12 17.30 17.89 8,181,807 +0.35(+2.01%)
Jun 26, 2009 17.64 17.71 17.19 17.54 9,601,852 -0.18(-0.99%)
Jun 25, 2009 17.14 17.73 17.14 17.72 9,655,189 +0.74(+4.33%)
Jun 24, 2009 17.13 17.63 16.78 16.98 10,380,492 +0.06(+0.38%)
Jun 23, 2009 16.44 17.25 16.18 16.92 12,230,263 +0.57(+3.47%)
Jun 22, 2009 17.33 17.65 16.33 16.35 15,061,399 -1.50(-8.42%)
Jun 19, 2009 18.06 18.06 17.26 17.85 17,032,298 +0.03(+0.18%)
Jun 18, 2009 18.22 18.57 17.42 17.82 15,350,705 -0.15(-0.85%)
Jun 17, 2009 18.51 18.78 16.97 17.97 23,924,552 -0.54(-2.89%)
Jun 16, 2009 18.83 19.14 18.50 18.51 13,427,341 -0.36(-1.93%)
Jun 15, 2009 18.82 19.07 18.55 18.87 9,959,666 -0.27(-1.40%)
Jun 12, 2009 19.59 19.59 18.97 19.14 10,321,585 -0.52(-2.64%)
Jun 11, 2009 19.58 19.95 19.39 19.66 13,148,121 +0.29(+1.49%)
Jun 10, 2009 19.41 19.85 19.09 19.37 11,422,333 +0.14(+0.75%)
Jun 09, 2009 19.12 19.68 19.07 19.23 13,934,714 +0.49(+2.60%)
Jun 08, 2009 18.65 19.01 18.39 18.74 16,336,425 -0.54(-2.78%)
Jun 05, 2009 20.42 20.63 19.21 19.28 11,500,549 -0.71(-3.56%)
Jun 04, 2009 19.32 20.17 18.83 19.99 12,764,436 +0.87(+4.56%)
Jun 03, 2009 19.23 19.85 18.89 19.12 11,500,619 -0.43(-2.21%)
Jun 02, 2009 19.70 19.94 18.77 19.55 15,848,819 -0.31(-1.57%)
Jun 01, 2009 19.74 20.53 19.28 19.86 17,209,348 +0.32(+1.64%)
May 29, 2009 18.49 19.64 18.19 19.54 18,744,508 +0.94(+5.03%)
May 28, 2009 18.09 18.70 17.41 18.61 16,770,451 +0.78(+4.40%)
May 27, 2009 18.18 19.19 17.80 17.82 16,524,942 -0.28(-1.55%)
May 26, 2009 17.36 18.29 17.31 18.10 17,650,042 +0.58(+3.28%)
May 22, 2009 18.19 18.58 17.42 17.53 15,588,695 -0.81(-4.40%)
May 21, 2009 18.33 19.09 17.73 18.33 22,323,558 -0.14(-0.78%)
May 20, 2009 20.20 20.30 17.77 18.48 37,262,284 -1.43(-7.19%)
May 19, 2009 20.53 21.09 19.80 19.91 16,868,426 -0.93(-4.45%)
May 18, 2009 20.24 21.01 19.78 20.84 21,980,004 +1.22(+6.19%)
May 15, 2009 20.22 21.43 19.32 19.62 29,182,432 -0.03(-0.16%)
May 14, 2009 18.91 19.94 18.33 19.65 24,699,134 +0.50(+2.59%)
May 13, 2009 19.37 19.89 18.47 19.16 32,832,680 -1.22(-6.00%)
May 12, 2009 21.96 22.23 19.23 20.38 48,818,120 -1.29(-5.94%)
May 11, 2009 22.18 23.24 21.67 21.67 143,262,128 -3.39(-13.53%)
May 08, 2009 20.94 25.43 20.76 25.06 62,384,824 +4.09(+19.48%)
May 07, 2009 21.12 22.04 20.49 20.97 75,184,240 +3.07(+17.15%)
May 06, 2009 16.70 19.00 16.65 17.90 33,061,588 +2.33(+15.00%)
May 05, 2009 15.84 16.50 15.38 15.57 23,180,818 -0.67(-4.14%)
May 04, 2009 16.03 16.41 15.74 16.24 25,848,388 +2.37(+17.13%)
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.