Skip to main content

Capital One Financial (NY: COF )

118.92 -1.18 (-0.98%)
Streaming Delayed Price Updated: 9:42 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 40.03 41.19 39.40 40.40 6,475,340 +0.19(+0.47%)
Mar 28, 2008 41.78 42.16 39.89 40.21 8,030,913 -1.21(-2.93%)
Mar 27, 2008 42.52 43.07 40.90 41.42 10,039,965 -0.64(-1.52%)
Mar 26, 2008 42.62 43.07 41.86 42.06 10,827,554 -1.48(-3.39%)
Mar 25, 2008 43.34 44.33 41.87 43.54 12,588,631 -1.07(-2.39%)
Mar 24, 2008 44.57 47.14 43.59 44.61 12,922,497 +0.90(+2.07%)
Mar 21, 2008 40.56 44.28 40.56 43.70 16,466,060 +0.00(+0.00%)
Mar 20, 2008 40.56 44.28 40.56 43.70 16,466,060 +3.11(+7.66%)
Mar 19, 2008 42.39 44.70 40.22 40.59 14,854,249 -1.67(-3.94%)
Mar 18, 2008 40.39 42.33 39.67 42.26 17,087,176 +3.31(+8.49%)
Mar 17, 2008 36.26 39.78 36.19 38.95 14,859,764 -0.33(-0.84%)
Mar 14, 2008 41.06 42.05 38.49 39.28 13,733,200 -1.38(-3.39%)
Mar 13, 2008 38.16 41.17 37.52 40.66 20,994,150 +1.55(+3.97%)
Mar 12, 2008 38.06 41.66 38.06 39.11 21,597,922 +0.76(+1.99%)
Mar 11, 2008 36.81 38.37 34.96 38.34 17,613,150 +4.48(+13.23%)
Mar 10, 2008 35.69 35.87 33.44 33.86 10,550,815 -1.72(-4.84%)
Mar 07, 2008 34.54 36.46 34.22 35.59 12,003,503 +0.71(+2.02%)
Mar 06, 2008 35.87 36.15 34.75 34.88 9,782,809 -1.49(-4.11%)
Mar 05, 2008 37.60 38.27 36.10 36.37 8,964,527 -0.90(-2.42%)
Mar 04, 2008 36.63 37.70 35.41 37.28 14,105,280 +0.37(+1.00%)
Mar 03, 2008 37.66 38.33 36.73 36.91 11,617,232 -0.87(-2.30%)
Feb 29, 2008 39.38 39.64 37.54 37.78 8,198,083 -1.96(-4.94%)
Feb 28, 2008 40.68 40.83 39.55 39.74 5,316,225 -1.16(-2.83%)
Feb 27, 2008 40.22 41.77 39.93 40.90 6,093,549 -0.09(-0.22%)
Feb 26, 2008 39.57 41.67 38.80 40.99 10,806,524 +1.15(+2.88%)
Feb 25, 2008 39.27 40.18 37.98 39.84 6,735,335 +0.51(+1.29%)
Feb 22, 2008 39.29 39.58 37.75 39.33 9,387,476 +0.20(+0.50%)
Feb 21, 2008 40.95 41.40 38.94 39.13 6,181,558 -1.35(-3.34%)
Feb 20, 2008 39.03 40.91 38.98 40.49 8,678,795 +1.04(+2.64%)
Feb 19, 2008 39.80 40.09 38.66 39.44 6,672,472 +0.33(+0.84%)
Feb 18, 2008 38.84 39.23 38.16 39.12 0 +0.00(+0.00%)
Feb 15, 2008 38.84 39.23 38.16 39.12 7,723,323 +0.06(+0.15%)
Feb 14, 2008 39.80 40.60 38.75 39.06 7,017,712 -1.22(-3.04%)
Feb 13, 2008 39.65 40.42 38.72 40.28 7,072,800 +1.34(+3.44%)
Feb 12, 2008 38.98 40.44 38.24 38.94 13,074,639 +0.52(+1.35%)
Feb 11, 2008 40.26 40.44 37.87 38.43 12,983,531 -1.77(-4.41%)
Feb 08, 2008 40.57 41.83 38.87 40.20 11,684,382 -0.92(-2.24%)
Feb 07, 2008 39.97 41.67 38.89 41.12 18,671,860 +0.44(+1.09%)
Feb 06, 2008 41.57 43.30 40.52 40.68 10,401,002 -0.53(-1.27%)
Feb 05, 2008 41.64 42.90 41.00 41.20 10,021,224 -2.01(-4.65%)
Feb 04, 2008 45.59 45.60 42.82 43.21 11,889,122 -3.55(-7.58%)
Feb 01, 2008 45.49 47.34 45.17 46.76 15,897,659 +1.93(+4.30%)
Jan 31, 2008 41.60 45.87 40.40 44.83 19,277,270 +2.48(+5.85%)
Jan 30, 2008 42.21 44.43 41.11 42.35 15,858,706 -0.07(-0.17%)
Jan 29, 2008 41.28 42.92 40.54 42.42 11,916,905 +1.43(+3.48%)
Jan 28, 2008 38.15 41.07 36.79 41.00 13,206,270 +2.82(+7.40%)
Jan 25, 2008 39.71 40.45 37.34 38.17 16,139,464 -1.02(-2.60%)
Jan 24, 2008 38.57 40.83 36.30 39.19 22,930,322 +2.91(+8.03%)
Jan 23, 2008 31.82 36.70 30.85 36.28 20,265,700 +3.60(+11.03%)
Jan 22, 2008 30.70 33.95 30.70 32.67 15,412,595 +0.11(+0.33%)
Jan 21, 2008 34.00 35.09 32.16 32.57 0 +0.00(+0.00%)
Jan 18, 2008 34.00 35.09 32.16 32.57 15,145,951 -1.13(-3.36%)
Jan 17, 2008 35.43 36.11 33.29 33.70 15,607,525 -2.04(-5.70%)
Jan 16, 2008 34.32 36.42 33.74 35.73 15,380,503 +1.26(+3.67%)
Jan 15, 2008 33.91 34.78 33.73 34.47 15,835,190 -0.88(-2.48%)
Jan 14, 2008 35.18 35.71 33.49 35.35 9,217,283 +0.39(+1.13%)
Jan 11, 2008 33.48 35.63 33.33 34.96 16,193,551 -0.27(-0.77%)
Jan 10, 2008 33.17 36.32 31.89 35.23 32,889,956 -0.35(-0.99%)
Jan 09, 2008 35.31 36.01 33.84 35.58 13,094,100 +0.13(+0.37%)
Jan 08, 2008 38.72 39.19 34.96 35.45 12,341,198 -3.00(-7.81%)
Jan 07, 2008 37.89 39.41 37.10 38.45 7,645,871 +0.72(+1.91%)
Jan 04, 2008 37.56 37.94 36.70 37.73 6,794,413 -0.57(-1.50%)
Jan 03, 2008 39.18 39.38 37.97 38.30 4,280,205 -0.56(-1.44%)
Jan 02, 2008 39.20 40.03 37.89 38.86 6,882,873 +0.07(+0.19%)
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.