Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 41.81 46.10 40.60 45.05 19,182,324 +2.49(+5.85%)
Jan 30, 2008 42.42 44.65 41.31 42.56 15,780,598 -0.07(-0.17%)
Jan 29, 2008 41.49 43.14 40.74 42.63 11,858,211 +1.43(+3.48%)
Jan 28, 2008 38.34 41.27 36.97 41.20 13,141,225 +2.84(+7.40%)
Jan 25, 2008 39.90 40.65 37.53 38.36 16,059,972 -1.02(-2.60%)
Jan 24, 2008 38.77 41.03 36.48 39.38 22,817,384 +2.93(+8.03%)
Jan 23, 2008 31.98 36.88 31.01 36.46 20,165,886 +3.62(+11.03%)
Jan 22, 2008 30.86 34.12 30.86 32.84 15,336,683 +0.11(+0.33%)
Jan 21, 2008 34.17 35.26 32.32 32.73 0 +0.00(+0.00%)
Jan 18, 2008 34.17 35.26 32.32 32.73 15,071,352 -1.14(-3.36%)
Jan 17, 2008 35.61 36.29 33.45 33.87 15,530,654 -2.05(-5.70%)
Jan 16, 2008 34.49 36.60 33.91 35.91 15,304,749 +1.27(+3.67%)
Jan 15, 2008 34.08 34.95 33.90 34.64 15,757,197 -0.88(-2.48%)
Jan 14, 2008 35.35 35.89 33.65 35.52 9,171,885 +0.40(+1.13%)
Jan 11, 2008 33.64 35.80 33.49 35.13 16,113,793 -0.27(-0.77%)
Jan 10, 2008 33.34 36.50 32.04 35.40 32,727,964 -0.35(-0.99%)
Jan 09, 2008 35.48 36.18 34.01 35.75 13,029,608 +0.13(+0.37%)
Jan 08, 2008 38.91 39.38 35.14 35.62 12,280,414 -3.02(-7.81%)
Jan 07, 2008 38.07 39.61 37.28 38.64 7,608,213 +0.73(+1.91%)
Jan 04, 2008 37.74 38.13 36.88 37.92 6,760,949 -0.58(-1.50%)
Jan 03, 2008 39.38 39.57 38.16 38.49 4,259,124 -0.56(-1.44%)
Jan 02, 2008 39.39 40.23 38.07 39.05 6,848,973 +0.07(+0.19%)
Jan 01, 2008 38.15 39.58 37.20 38.98 0 +0.00(+0.00%)
Dec 31, 2007 38.15 39.58 37.20 38.98 4,847,926 +0.57(+1.48%)
Dec 28, 2007 38.52 39.08 38.07 38.41 3,874,687 -0.10(-0.26%)
Dec 27, 2007 39.05 39.29 38.48 38.51 3,972,420 -0.95(-2.40%)
Dec 26, 2007 39.28 39.68 38.90 39.46 2,569,869 -0.31(-0.77%)
Dec 24, 2007 39.19 40.13 39.19 39.76 2,280,726 +0.44(+1.11%)
Dec 21, 2007 38.26 39.45 37.95 39.33 6,715,295 +1.46(+3.86%)
Dec 20, 2007 38.16 38.58 37.02 37.87 5,667,238 -0.07(-0.20%)
Dec 19, 2007 38.44 39.03 37.68 37.94 4,234,739 -0.41(-1.08%)
Dec 18, 2007 37.92 38.76 37.29 38.35 9,281,458 +0.69(+1.84%)
Dec 17, 2007 37.56 39.30 36.62 37.66 9,020,936 -1.27(-3.26%)
Dec 14, 2007 39.31 39.89 38.89 38.93 7,541,075 -1.16(-2.90%)
Dec 13, 2007 39.10 40.24 37.89 40.09 10,234,981 +0.28(+0.70%)
Dec 12, 2007 42.11 42.49 38.83 39.81 12,957,575 -1.37(-3.32%)
Dec 11, 2007 43.05 44.13 40.82 41.18 9,199,380 -1.77(-4.11%)
Dec 10, 2007 41.11 43.00 41.11 42.95 8,216,632 +1.87(+4.56%)
Dec 07, 2007 41.33 41.93 40.55 41.07 10,624,171 -2.17(-5.02%)
Dec 06, 2007 41.06 43.30 40.74 43.24 6,406,842 +2.06(+5.01%)
Dec 05, 2007 41.62 42.04 40.78 41.18 8,414,323 +0.02(+0.06%)
Dec 04, 2007 41.64 42.04 40.56 41.16 4,214,495 -0.82(-1.95%)
Dec 03, 2007 44.55 44.74 41.49 41.97 7,937,466 -2.00(-4.54%)
Nov 30, 2007 44.62 46.97 43.61 43.97 11,487,253 +1.15(+2.68%)
Nov 29, 2007 43.99 43.99 42.29 42.82 5,078,456 -1.39(-3.15%)
Nov 28, 2007 41.49 44.27 41.45 44.22 8,131,606 +3.66(+9.03%)
Nov 27, 2007 40.87 41.31 39.52 40.56 7,317,576 -0.02(-0.06%)
Nov 26, 2007 42.95 42.97 40.49 40.58 6,238,941 -2.37(-5.51%)
Nov 23, 2007 41.27 43.24 41.27 42.95 3,082,361 +1.86(+4.54%)
Nov 21, 2007 41.42 42.34 40.27 41.08 7,890,274 -0.77(-1.83%)
Nov 20, 2007 42.48 42.72 40.60 41.85 10,272,670 -0.63(-1.48%)
Nov 19, 2007 43.39 43.65 41.53 42.48 7,293,431 -1.28(-2.92%)
Nov 16, 2007 43.85 44.51 42.94 43.76 6,065,473 +0.21(+0.49%)
Nov 15, 2007 45.34 45.34 43.30 43.54 8,621,839 -2.14(-4.68%)
Nov 14, 2007 47.78 48.90 44.93 45.68 7,532,253 -1.28(-2.72%)
Nov 13, 2007 45.23 47.05 45.03 46.96 6,990,595 +2.19(+4.90%)
Nov 12, 2007 43.88 46.17 43.30 44.76 8,550,489 +0.01(+0.02%)
Nov 09, 2007 42.27 45.99 41.53 44.75 13,870,512 +1.12(+2.57%)
Nov 08, 2007 41.97 44.65 41.60 43.63 18,597,086 +2.22(+5.36%)
Nov 07, 2007 46.27 47.92 41.28 41.41 22,788,726 -7.64(-15.57%)
Nov 06, 2007 50.12 51.11 47.88 49.05 11,315,400 -0.87(-1.75%)
Nov 05, 2007 49.49 50.58 48.66 49.92 5,375,569 -0.53(-1.05%)
Nov 02, 2007 51.55 51.79 49.57 50.45 9,388,256 -0.92(-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.