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 (%)
Jan 31, 2008 40.54 44.69 39.37 43.68 19,784,742 +2.42(+5.85%)
Jan 30, 2008 41.13 43.29 40.06 41.26 16,276,185 -0.07(-0.17%)
Jan 29, 2008 40.22 41.82 39.50 41.34 12,230,616 +1.39(+3.48%)
Jan 28, 2008 37.17 40.02 35.84 39.94 13,553,923 +2.75(+7.40%)
Jan 25, 2008 38.69 39.42 36.39 37.19 16,564,333 -0.99(-2.60%)
Jan 24, 2008 37.59 39.78 35.37 38.18 23,533,960 +2.84(+8.03%)
Jan 23, 2008 31.00 35.76 30.06 35.35 20,799,192 +3.51(+11.03%)
Jan 22, 2008 29.92 33.08 29.92 31.84 15,818,329 +0.10(+0.33%)
Jan 21, 2008 33.13 34.19 31.33 31.73 0 +0.00(+0.00%)
Jan 18, 2008 33.13 34.19 31.33 31.73 15,544,665 -1.10(-3.36%)
Jan 17, 2008 34.52 35.19 32.44 32.84 16,018,391 -1.98(-5.70%)
Jan 16, 2008 33.44 35.49 32.87 34.82 15,785,392 +1.23(+3.67%)
Jan 15, 2008 33.04 33.89 32.87 33.59 16,252,049 -0.86(-2.48%)
Jan 14, 2008 34.27 34.79 32.63 34.44 9,459,926 +0.38(+1.13%)
Jan 11, 2008 32.62 34.71 32.48 34.06 16,619,844 -0.26(-0.77%)
Jan 10, 2008 32.32 35.39 31.07 34.32 33,755,780 -0.34(-0.99%)
Jan 09, 2008 34.40 35.08 32.97 34.67 13,438,801 +0.13(+0.37%)
Jan 08, 2008 37.73 38.18 34.07 34.54 12,666,078 -2.93(-7.81%)
Jan 07, 2008 36.91 38.40 36.15 37.47 7,847,147 +0.70(+1.91%)
Jan 04, 2008 36.59 36.97 35.76 36.76 6,973,275 -0.56(-1.50%)
Jan 03, 2008 38.18 38.37 36.99 37.32 4,392,881 -0.54(-1.44%)
Jan 02, 2008 38.19 39.00 36.91 37.87 7,064,064 +0.07(+0.19%)
Jan 01, 2008 36.99 38.38 36.07 37.79 0 +0.00(+0.00%)
Dec 31, 2007 36.99 38.38 36.07 37.79 5,000,175 +0.55(+1.48%)
Dec 28, 2007 37.35 37.89 36.91 37.24 3,996,371 -0.10(-0.26%)
Dec 27, 2007 37.87 38.10 37.31 37.34 4,097,174 -0.92(-2.40%)
Dec 26, 2007 38.08 38.47 37.71 38.26 2,650,576 -0.30(-0.77%)
Dec 24, 2007 38.00 38.90 38.00 38.55 2,352,352 +0.42(+1.11%)
Dec 21, 2007 37.10 38.25 36.79 38.13 6,926,188 +1.42(+3.86%)
Dec 20, 2007 36.99 37.40 35.89 36.71 5,845,216 -0.07(-0.20%)
Dec 19, 2007 37.27 37.84 36.54 36.79 4,367,730 -0.40(-1.08%)
Dec 18, 2007 36.76 37.58 36.15 37.19 9,572,940 +0.67(+1.84%)
Dec 17, 2007 36.42 38.10 35.51 36.51 9,304,237 -1.23(-3.26%)
Dec 14, 2007 38.11 38.67 37.70 37.74 7,777,901 -1.13(-2.90%)
Dec 13, 2007 37.90 39.02 36.74 38.87 10,556,409 +0.27(+0.70%)
Dec 12, 2007 40.83 41.20 37.65 38.60 13,364,505 -1.33(-3.32%)
Dec 11, 2007 41.74 42.79 39.58 39.93 9,488,285 -1.71(-4.11%)
Dec 10, 2007 39.86 41.70 39.86 41.64 8,474,674 +1.82(+4.56%)
Dec 07, 2007 40.07 40.66 39.31 39.82 10,957,821 -2.10(-5.02%)
Dec 06, 2007 39.81 41.98 39.50 41.93 6,608,048 +2.00(+5.01%)
Dec 05, 2007 40.35 40.76 39.54 39.93 8,678,574 +0.02(+0.06%)
Dec 04, 2007 40.38 40.76 39.32 39.90 4,346,850 -0.79(-1.95%)
Dec 03, 2007 43.19 43.37 40.22 40.70 8,186,741 -1.94(-4.54%)
Nov 30, 2007 43.26 45.54 42.28 42.63 11,848,008 +1.11(+2.68%)
Nov 29, 2007 42.65 42.65 41.00 41.52 5,237,944 -1.35(-3.15%)
Nov 28, 2007 40.22 42.92 40.18 42.87 8,386,978 +3.55(+9.03%)
Nov 27, 2007 39.62 40.05 38.31 39.32 7,547,383 -0.02(-0.06%)
Nov 26, 2007 41.64 41.66 39.26 39.34 6,434,874 -2.30(-5.51%)
Nov 23, 2007 40.02 41.92 40.02 41.64 3,179,162 +1.81(+4.54%)
Nov 21, 2007 40.16 41.06 39.05 39.83 8,138,066 -0.74(-1.83%)
Nov 20, 2007 41.18 41.42 39.36 40.58 10,595,281 -0.61(-1.48%)
Nov 19, 2007 42.07 42.32 40.26 41.18 7,522,480 -1.24(-2.92%)
Nov 16, 2007 42.51 43.16 41.63 42.42 6,255,958 +0.21(+0.49%)
Nov 15, 2007 43.96 43.96 41.98 42.22 8,892,606 -2.07(-4.68%)
Nov 14, 2007 46.33 47.41 43.57 44.29 7,768,802 -1.24(-2.72%)
Nov 13, 2007 43.85 45.62 43.66 45.53 7,210,133 +2.13(+4.90%)
Nov 12, 2007 42.54 44.77 41.98 43.40 8,819,016 +0.01(+0.02%)
Nov 09, 2007 40.98 44.59 40.26 43.39 14,306,113 +1.09(+2.57%)
Nov 08, 2007 40.69 43.29 40.34 42.30 19,181,124 +2.15(+5.36%)
Nov 07, 2007 44.86 46.46 40.02 40.15 23,504,402 -7.41(-15.57%)
Nov 06, 2007 48.60 49.56 46.42 47.56 11,670,758 -0.85(-1.75%)
Nov 05, 2007 47.98 49.04 47.18 48.40 5,544,388 -0.51(-1.05%)
Nov 02, 2007 49.98 50.21 48.06 48.92 9,683,092 -0.90(-1.80%)
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.