Skip to main content

Capital One Financial (NY: COF )

149.13 +4.62 (+3.20%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 30.98 30.98 28.76 29.26 11,422,145 -1.92(-6.15%)
Oct 29, 2009 30.39 31.19 29.93 31.18 7,437,008 +1.29(+4.31%)
Oct 28, 2009 31.47 31.77 29.86 29.90 10,295,370 -1.82(-5.72%)
Oct 27, 2009 31.62 32.43 31.36 31.71 9,665,326 +0.14(+0.46%)
Oct 26, 2009 33.00 33.36 31.32 31.57 13,051,373 -1.18(-3.59%)
Oct 23, 2009 32.93 33.05 32.15 32.74 25,858,082 +2.09(+6.84%)
Oct 22, 2009 29.44 30.86 29.11 30.65 12,123,906 +1.36(+4.64%)
Oct 21, 2009 29.35 30.56 29.14 29.29 7,441,900 -0.22(-0.73%)
Oct 20, 2009 29.41 29.58 29.31 29.50 6,502,865 -0.30(-1.02%)
Oct 19, 2009 29.42 30.21 29.06 29.81 8,846,051 +0.74(+2.56%)
Oct 16, 2009 29.95 30.18 29.03 29.06 10,470,685 -1.42(-4.64%)
Oct 15, 2009 29.93 30.82 29.34 30.48 17,624,648 -0.98(-3.13%)
Oct 14, 2009 30.75 31.54 30.12 31.46 11,473,416 +0.93(+3.04%)
Oct 13, 2009 30.39 30.73 29.95 30.54 8,710,088 -0.10(-0.31%)
Oct 12, 2009 30.38 30.94 30.07 30.63 6,584,012 +0.56(+1.86%)
Oct 09, 2009 29.96 30.29 29.51 30.07 5,866,375 +0.11(+0.37%)
Oct 08, 2009 29.86 30.21 29.55 29.96 8,719,309 +0.42(+1.43%)
Oct 07, 2009 28.59 29.62 28.51 29.54 9,784,439 +0.78(+2.73%)
Oct 06, 2009 28.47 29.38 27.77 28.75 8,865,301 +0.02(+0.08%)
Oct 05, 2009 27.67 28.85 27.59 28.73 13,431,549 +2.19(+8.26%)
Oct 02, 2009 26.18 27.13 26.03 26.54 10,878,584 -0.36(-1.34%)
Oct 01, 2009 28.31 28.46 26.83 26.90 10,523,247 -1.67(-5.85%)
Sep 30, 2009 28.37 28.94 27.83 28.57 9,247,290 +0.35(+1.25%)
Sep 29, 2009 29.41 29.49 28.15 28.22 8,342,082 -0.78(-2.68%)
Sep 28, 2009 28.22 29.35 27.71 28.99 7,555,480 +0.90(+3.19%)
Sep 25, 2009 28.48 28.78 27.70 28.10 9,102,569 -0.54(-1.87%)
Sep 24, 2009 29.19 29.30 28.19 28.63 6,739,119 -0.39(-1.35%)
Sep 23, 2009 29.87 29.97 28.93 29.02 6,567,800 -0.74(-2.50%)
Sep 22, 2009 29.38 30.10 29.20 29.77 8,141,203 +1.97(+7.08%)
Sep 21, 2009 29.62 29.86 27.77 27.80 8,972,921 -2.18(-7.28%)
Sep 18, 2009 30.63 30.71 29.78 29.98 11,015,302 -0.44(-1.45%)
Sep 17, 2009 30.91 31.74 30.34 30.42 10,227,447 +0.52(+1.74%)
Sep 16, 2009 30.27 31.38 29.69 29.90 14,589,072 -0.02(-0.05%)
Sep 15, 2009 30.50 30.50 29.11 29.92 15,057,573 -0.72(-2.35%)
Sep 14, 2009 29.98 30.67 29.26 30.64 8,299,754 +0.27(+0.90%)
Sep 11, 2009 30.58 30.82 29.98 30.37 6,153,841 -0.15(-0.50%)
Sep 10, 2009 30.00 30.58 29.26 30.52 9,062,909 +0.56(+1.87%)
Sep 09, 2009 29.14 30.20 28.51 29.96 11,500,049 +1.62(+5.73%)
Sep 08, 2009 28.60 28.86 27.79 28.34 6,559,386 +0.17(+0.60%)
Sep 04, 2009 27.93 28.36 27.72 28.17 5,563,350 +0.30(+1.06%)
Sep 03, 2009 27.82 28.21 27.43 27.87 7,493,836 +0.42(+1.51%)
Sep 02, 2009 28.12 28.31 27.39 27.46 11,699,733 -0.58(-2.08%)
Sep 01, 2009 29.59 29.98 27.94 28.04 12,331,010 -1.77(-5.95%)
Aug 31, 2009 28.86 29.92 28.75 29.82 8,474,566 +0.45(+1.52%)
Aug 28, 2009 29.70 29.70 28.96 29.37 5,948,019 +0.08(+0.27%)
Aug 27, 2009 29.10 29.38 28.80 29.29 5,932,188 +0.11(+0.38%)
Aug 26, 2009 28.86 29.42 28.50 29.18 8,214,628 +0.10(+0.33%)
Aug 25, 2009 29.47 29.51 28.84 29.08 9,726,076 -0.06(-0.22%)
Aug 24, 2009 30.06 30.34 29.08 29.14 11,840,689 -0.02(-0.08%)
Aug 21, 2009 28.53 29.25 25.92 29.17 11,123,220 +1.15(+4.11%)
Aug 20, 2009 27.54 28.08 27.29 28.02 9,440,585 +0.46(+1.68%)
Aug 19, 2009 27.69 27.95 27.27 27.55 12,144,170 -0.63(-2.24%)
Aug 18, 2009 27.50 28.27 27.25 28.19 10,021,320 +0.44(+1.59%)
Aug 17, 2009 27.17 28.23 26.87 27.75 18,302,366 -0.30(-1.08%)
Aug 14, 2009 27.99 28.35 27.28 28.05 10,283,428 -0.18(-0.62%)
Aug 13, 2009 27.74 28.25 27.23 28.23 13,219,965 +1.21(+4.47%)
Aug 12, 2009 26.29 27.09 26.04 27.02 11,016,414 +0.82(+3.14%)
Aug 11, 2009 26.91 27.11 25.80 26.19 13,247,027 -0.90(-3.31%)
Aug 10, 2009 27.06 28.03 26.92 27.09 14,856,236 -0.19(-0.70%)
Aug 07, 2009 26.31 27.65 26.07 27.28 16,979,204 +1.56(+6.06%)
Aug 06, 2009 25.51 26.55 24.77 25.72 18,060,276 +0.58(+2.29%)
Aug 05, 2009 25.11 25.33 23.97 25.15 16,547,205 +0.07(+0.29%)
Aug 04, 2009 24.79 25.47 24.48 25.07 9,946,892 -0.01(-0.03%)
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.