Capital One Financial (NY: COF )

138.37 USD -2.16 (-1.54%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 48.39 48.91 47.63 48.12 7,484,597 -0.46(-0.95%)
May 29, 2008 48.51 49.10 47.74 48.58 6,598,443 +0.06(+0.12%)
May 28, 2008 48.89 49.12 47.39 48.52 7,414,992 -0.07(-0.14%)
May 27, 2008 47.48 49.04 47.48 48.59 6,126,642 +1.12(+2.36%)
May 26, 2008 48.42 48.48 47.23 47.47 0 +0.00(+0.00%)
May 23, 2008 48.42 48.48 47.23 47.47 6,041,884 -1.45(-2.96%)
May 22, 2008 47.95 49.42 47.35 48.92 5,868,611 +0.94(+1.96%)
May 21, 2008 49.75 50.36 47.78 47.98 8,522,826 -1.78(-3.58%)
May 20, 2008 50.85 50.85 49.20 49.76 10,791,168 -1.95(-3.77%)
May 19, 2008 51.77 53.77 51.42 51.71 5,923,761 +0.06(+0.12%)
May 16, 2008 52.69 52.73 50.91 51.65 6,029,321 -1.05(-1.99%)
May 15, 2008 51.17 52.88 51.01 52.70 7,547,465 +1.45(+2.83%)
May 14, 2008 52.09 52.50 51.07 51.25 5,831,259 -0.50(-0.97%)
May 13, 2008 53.31 53.74 51.51 51.75 8,201,156 -2.17(-4.02%)
May 12, 2008 53.12 54.35 52.46 53.92 5,506,200 +1.01(+1.91%)
May 09, 2008 53.27 54.38 52.58 52.91 5,821,035 -0.85(-1.58%)
May 08, 2008 54.29 54.38 52.68 53.76 6,369,623 -0.44(-0.81%)
May 07, 2008 56.10 56.50 53.96 54.20 8,635,128 -1.76(-3.15%)
May 06, 2008 54.36 56.99 53.80 55.96 6,971,581 +0.56(+1.01%)
May 05, 2008 54.53 56.75 54.50 55.40 5,162,140 +0.17(+0.31%)
May 02, 2008 56.80 57.68 54.67 55.23 9,957,486 -0.59(-1.06%)
May 01, 2008 53.03 55.90 52.51 55.82 6,527,438 +2.82(+5.32%)
Apr 30, 2008 53.83 54.15 52.55 53.00 13,566,519 -0.61(-1.14%)
Apr 29, 2008 53.70 54.76 52.90 53.61 6,300,225 -0.21(-0.39%)
Apr 28, 2008 51.20 54.58 50.29 53.82 12,519,400 +2.91(+5.72%)
Apr 25, 2008 49.31 51.10 48.73 50.91 6,533,543 +2.46(+5.08%)
Apr 24, 2008 45.89 48.70 45.87 48.45 6,532,947 +2.49(+5.41%)
Apr 23, 2008 46.66 46.80 45.02 45.97 7,196,949 -0.42(-0.89%)
Apr 22, 2008 47.55 47.85 45.96 46.38 6,828,402 -1.48(-3.09%)
Apr 21, 2008 46.86 48.39 46.80 47.86 8,545,812 +0.65(+1.38%)
Apr 18, 2008 49.96 51.00 46.82 47.21 15,399,196 -1.53(-3.14%)
Apr 17, 2008 45.91 49.40 45.44 48.74 11,698,335 +2.49(+5.38%)
Apr 16, 2008 47.24 47.38 45.90 46.25 11,007,608 +0.28(+0.61%)
Apr 15, 2008 47.35 48.80 45.89 45.97 9,710,746 -1.15(-2.44%)
Apr 14, 2008 47.76 48.00 46.54 47.12 7,870,997 -1.18(-2.44%)
Apr 11, 2008 48.12 50.05 47.88 48.30 8,958,161 -1.32(-2.66%)
Apr 10, 2008 49.70 50.70 48.71 49.62 9,769,954 -1.01(-1.99%)
Apr 09, 2008 53.42 53.50 50.11 50.63 9,998,031 -2.88(-5.38%)
Apr 08, 2008 52.30 54.00 51.75 53.51 6,380,783 +0.45(+0.85%)
Apr 07, 2008 52.00 54.98 51.70 53.06 8,707,668 +1.79(+3.49%)
Apr 04, 2008 52.51 53.25 50.92 51.27 7,923,591 -1.72(-3.25%)
Apr 03, 2008 51.45 53.19 51.08 52.99 7,644,952 -0.19(-0.36%)
Apr 02, 2008 53.67 55.00 52.51 53.18 7,138,022 -0.30(-0.56%)
Apr 01, 2008 50.51 53.57 50.51 53.48 8,193,540 +4.26(+8.66%)
Mar 31, 2008 48.77 50.19 48.00 49.22 5,314,532 +0.23(+0.47%)
Mar 28, 2008 50.91 51.37 48.60 48.99 6,591,243 -1.48(-2.93%)
Mar 27, 2008 51.81 52.48 49.83 50.47 8,240,140 -0.78(-1.52%)
Mar 26, 2008 51.93 52.48 51.00 51.25 8,886,541 -1.80(-3.39%)
Mar 25, 2008 52.81 54.01 51.01 53.05 10,331,917 -1.30(-2.39%)
Mar 24, 2008 54.31 57.44 53.11 54.35 10,605,932 +1.10(+2.07%)
Mar 21, 2008 49.42 53.95 49.42 53.25 13,514,255 +0.00(+0.00%)
Mar 20, 2008 49.42 53.95 49.42 53.25 13,514,255 +3.79(+7.66%)
Mar 19, 2008 51.65 54.46 49.01 49.46 12,191,387 -2.03(-3.94%)
Mar 18, 2008 49.21 51.58 48.33 51.49 14,024,026 +4.03(+8.49%)
Mar 17, 2008 44.18 48.47 44.10 47.46 12,195,913 -0.40(-0.84%)
Mar 14, 2008 50.03 51.23 46.90 47.86 11,271,304 -1.68(-3.39%)
Mar 13, 2008 46.50 50.16 45.71 49.54 17,230,612 +1.89(+3.97%)
Mar 12, 2008 46.37 50.76 46.37 47.65 17,726,147 +0.93(+1.99%)
Mar 11, 2008 44.85 46.75 42.59 46.72 14,455,711 +5.46(+13.23%)
Mar 10, 2008 43.49 43.70 40.75 41.26 8,659,412 -2.10(-4.84%)
Mar 07, 2008 42.08 44.42 41.70 43.36 9,851,683 +0.86(+2.02%)
Mar 06, 2008 43.70 44.05 42.34 42.50 8,029,084 -1.82(-4.11%)
Mar 05, 2008 45.81 46.63 43.99 44.32 7,357,492 -1.10(-2.42%)
Mar 04, 2008 44.63 45.93 43.15 45.42 11,576,682 +0.45(+1.00%)
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.