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 (%)
Aug 29, 2008 34.98 35.96 34.73 35.29 0 +0.00(+0.00%)
Aug 28, 2008 34.40 35.47 34.00 35.29 9,681,544 +1.24(+3.64%)
Aug 27, 2008 33.40 34.17 32.87 34.05 5,024,675 +0.61(+1.82%)
Aug 26, 2008 33.21 33.70 32.60 33.45 8,604,274 +0.13(+0.38%)
Aug 25, 2008 33.28 33.91 33.05 33.32 7,352,154 -0.54(-1.61%)
Aug 22, 2008 34.13 34.22 32.57 33.86 0 +0.90(+2.74%)
Aug 21, 2008 31.98 33.17 31.78 32.96 8,177,279 -0.06(-0.17%)
Aug 20, 2008 32.42 33.13 31.35 33.01 9,782,682 +0.75(+2.33%)
Aug 19, 2008 32.77 32.83 31.63 32.26 10,382,425 -1.15(-3.45%)
Aug 18, 2008 34.88 35.15 33.23 33.41 10,010,873 -1.73(-4.91%)
Aug 15, 2008 33.65 35.17 33.65 35.14 0 +1.73(+5.19%)
Aug 14, 2008 32.21 33.84 32.07 33.41 9,047,239 +0.79(+2.43%)
Aug 13, 2008 33.95 33.98 32.38 32.61 13,351,703 -1.90(-5.49%)
Aug 12, 2008 36.29 36.74 34.16 34.51 13,946,792 -2.27(-6.17%)
Aug 11, 2008 34.49 37.64 34.27 36.78 17,025,732 +2.09(+6.02%)
Aug 08, 2008 33.10 35.20 32.44 34.69 21,096,202 +1.11(+3.31%)
Aug 07, 2008 34.68 36.12 32.83 33.58 23,375,900 -2.41(-6.69%)
Aug 06, 2008 35.26 36.72 34.41 35.99 16,676,973 -0.18(-0.49%)
Aug 05, 2008 32.71 36.51 32.62 36.16 17,362,354 +3.74(+11.54%)
Aug 04, 2008 32.93 33.29 31.51 32.42 9,046,471 -0.77(-2.31%)
Aug 01, 2008 33.81 33.93 32.30 33.19 11,220,848 -0.28(-0.84%)
Jul 31, 2008 32.68 34.41 32.33 33.47 12,313,948 -0.38(-1.11%)
Jul 30, 2008 33.76 35.44 32.43 33.85 22,372,702 +1.07(+3.27%)
Jul 29, 2008 32.77 32.79 29.50 32.77 12,763,107 +3.13(+10.54%)
Jul 28, 2008 31.18 31.98 29.51 29.65 10,438,360 -1.75(-5.58%)
Jul 25, 2008 32.10 32.38 30.38 31.40 14,933,922 -0.32(-1.01%)
Jul 24, 2008 34.73 34.98 31.34 31.72 17,409,384 -2.86(-8.28%)
Jul 23, 2008 33.58 36.92 32.53 34.58 21,644,820 +0.84(+2.49%)
Jul 22, 2008 31.73 33.83 30.54 33.74 27,132,956 +0.10(+0.29%)
Jul 21, 2008 34.11 35.70 33.38 33.65 17,998,594 -0.63(-1.84%)
Jul 18, 2008 33.61 34.34 32.45 34.28 21,512,854 +0.06(+0.16%)
Jul 17, 2008 31.02 35.37 31.02 34.22 43,016,348 +4.41(+14.81%)
Jul 16, 2008 27.60 30.06 26.63 29.81 23,557,568 +2.82(+10.46%)
Jul 15, 2008 27.69 28.67 24.64 26.99 38,606,028 -1.56(-5.46%)
Jul 14, 2008 31.53 31.58 28.40 28.55 18,536,274 -2.29(-7.42%)
Jul 11, 2008 31.41 32.70 30.07 30.83 18,734,000 -1.43(-4.44%)
Jul 10, 2008 31.26 32.93 30.81 32.26 15,249,489 +0.76(+2.41%)
Jul 09, 2008 33.07 33.49 31.44 31.50 15,120,558 -1.33(-4.04%)
Jul 08, 2008 29.50 32.99 29.21 32.83 19,804,918 +2.98(+9.99%)
Jul 07, 2008 31.26 31.82 28.84 29.85 16,127,971 -0.89(-2.89%)
Jul 04, 2008 31.42 31.89 30.39 30.74 5,721,683 +0.00(+0.00%)
Jul 03, 2008 31.42 31.89 30.39 30.74 5,721,683 -0.36(-1.16%)
Jul 02, 2008 32.13 32.91 31.02 31.10 12,607,779 -1.00(-3.11%)
Jul 01, 2008 30.14 32.27 29.96 32.10 20,185,544 +1.70(+5.60%)
Jun 30, 2008 31.79 31.90 30.31 30.39 13,634,179 -0.24(-0.78%)
Jun 27, 2008 30.81 31.19 29.83 30.63 15,153,778 -0.27(-0.88%)
Jun 26, 2008 31.59 31.71 30.78 30.90 18,284,280 -1.98(-6.03%)
Jun 25, 2008 32.89 34.78 32.15 32.89 16,143,956 +0.12(+0.37%)
Jun 24, 2008 31.42 33.51 31.22 32.77 12,309,080 +1.17(+3.69%)
Jun 23, 2008 32.78 33.06 31.15 31.60 14,676,577 -1.10(-3.37%)
Jun 20, 2008 32.81 33.82 32.43 32.70 14,151,645 -0.78(-2.34%)
Jun 19, 2008 33.78 34.14 32.38 33.49 13,966,218 -0.38(-1.13%)
Jun 18, 2008 34.44 34.57 32.70 33.87 20,437,174 -1.21(-3.44%)
Jun 17, 2008 36.92 37.04 35.07 35.08 11,755,275 -1.42(-3.88%)
Jun 16, 2008 35.44 37.32 34.97 36.49 11,618,426 +0.82(+2.29%)
Jun 13, 2008 35.48 35.90 34.28 35.68 9,986,101 +0.85(+2.43%)
Jun 12, 2008 34.34 36.01 34.29 34.83 9,595,630 +0.83(+2.45%)
Jun 11, 2008 35.45 35.49 33.85 34.00 10,467,814 -1.25(-3.54%)
Jun 10, 2008 35.77 36.06 34.79 35.25 11,482,643 -0.29(-0.81%)
Jun 09, 2008 36.93 38.13 35.12 35.53 15,824,099 -1.37(-3.71%)
Jun 06, 2008 38.62 38.62 36.72 36.90 13,921,378 -2.77(-6.99%)
Jun 05, 2008 38.02 39.90 37.76 39.68 13,065,143 +1.95(+5.17%)
Jun 04, 2008 37.20 39.04 37.14 37.72 10,635,032 +0.24(+0.64%)
Jun 03, 2008 37.68 38.20 36.76 37.48 11,016,506 +0.26(+0.69%)
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.