Skip to main content

Capital One Financial (NY: COF )

101.72 +0.09 (+0.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 36.08 37.09 35.82 36.41 0 +0.00(+0.00%)
Aug 28, 2008 35.48 36.59 35.07 36.41 9,385,554 +1.28(+3.64%)
Aug 27, 2008 34.45 35.25 33.91 35.13 4,871,057 +0.63(+1.82%)
Aug 26, 2008 34.25 34.77 33.63 34.50 8,341,218 +0.13(+0.38%)
Aug 25, 2008 34.33 34.98 34.10 34.37 7,127,379 -0.56(-1.61%)
Aug 22, 2008 35.21 35.30 33.60 34.93 0 +0.93(+2.74%)
Aug 21, 2008 32.99 34.21 32.79 34.00 7,927,278 -0.06(-0.17%)
Aug 20, 2008 33.45 34.17 32.34 34.06 9,483,600 +0.78(+2.33%)
Aug 19, 2008 33.81 33.87 32.63 33.28 10,065,006 -1.19(-3.45%)
Aug 18, 2008 35.98 36.26 34.28 34.47 9,704,814 -1.78(-4.91%)
Aug 15, 2008 34.71 36.28 34.71 36.25 0 +1.79(+5.19%)
Aug 14, 2008 33.22 34.91 33.08 34.46 8,770,641 +0.82(+2.43%)
Aug 13, 2008 35.02 35.05 33.40 33.64 12,943,506 -1.95(-5.49%)
Aug 12, 2008 37.44 37.90 35.24 35.60 13,520,401 -2.34(-6.17%)
Aug 11, 2008 35.57 38.83 35.35 37.94 16,505,211 +2.15(+6.02%)
Aug 08, 2008 34.15 36.31 33.46 35.79 20,451,236 +1.15(+3.31%)
Aug 07, 2008 35.77 37.26 33.87 34.64 22,661,236 -2.48(-6.69%)
Aug 06, 2008 36.37 37.88 35.49 37.12 16,167,114 -0.18(-0.49%)
Aug 05, 2008 33.74 37.66 33.65 37.31 16,831,540 +3.86(+11.54%)
Aug 04, 2008 33.97 34.34 32.51 33.45 8,769,896 -0.79(-2.31%)
Aug 01, 2008 34.87 35.00 33.32 34.24 10,877,797 -0.29(-0.84%)
Jul 31, 2008 33.71 35.50 33.35 34.53 11,937,478 -0.39(-1.11%)
Jul 30, 2008 34.82 36.55 33.45 34.91 21,688,710 +1.11(+3.27%)
Jul 29, 2008 33.81 33.82 30.43 33.81 12,372,904 +3.22(+10.54%)
Jul 28, 2008 32.17 32.98 30.44 30.58 10,119,232 -1.81(-5.58%)
Jul 25, 2008 33.11 33.40 31.34 32.39 14,477,352 -0.33(-1.01%)
Jul 24, 2008 35.83 36.08 32.33 32.72 16,877,132 -2.95(-8.28%)
Jul 23, 2008 34.64 38.09 33.56 35.67 20,983,082 +0.87(+2.49%)
Jul 22, 2008 32.73 34.89 31.51 34.81 26,303,430 +0.10(+0.29%)
Jul 21, 2008 35.19 36.83 34.44 34.71 17,448,328 -0.65(-1.84%)
Jul 18, 2008 34.67 35.42 33.47 35.36 20,855,148 +0.06(+0.16%)
Jul 17, 2008 32.00 36.49 32.00 35.30 41,701,224 +4.55(+14.81%)
Jul 16, 2008 28.47 31.00 27.47 30.75 22,837,350 +2.91(+10.46%)
Jul 15, 2008 28.56 29.58 25.42 27.84 37,425,740 -1.61(-5.46%)
Jul 14, 2008 32.52 32.57 29.30 29.45 17,969,570 -2.36(-7.42%)
Jul 11, 2008 32.40 33.73 31.02 31.80 18,161,252 -1.48(-4.44%)
Jul 10, 2008 32.25 33.97 31.78 33.28 14,783,272 +0.78(+2.41%)
Jul 09, 2008 34.11 34.55 32.43 32.50 14,658,282 -1.37(-4.04%)
Jul 08, 2008 30.43 34.03 30.13 33.87 19,199,430 +3.08(+9.99%)
Jul 07, 2008 32.25 32.82 29.75 30.79 15,634,896 -0.92(-2.89%)
Jul 04, 2008 32.41 32.89 31.35 31.71 5,546,756 +0.00(+0.00%)
Jul 03, 2008 32.41 32.89 31.35 31.71 5,546,756 -0.37(-1.16%)
Jul 02, 2008 33.14 33.95 32.00 32.08 12,222,325 -1.03(-3.11%)
Jul 01, 2008 31.09 33.29 30.91 33.11 19,568,420 +1.76(+5.60%)
Jun 30, 2008 32.79 32.90 31.27 31.35 13,217,346 -0.25(-0.78%)
Jun 27, 2008 31.78 32.18 30.77 31.60 14,690,486 -0.28(-0.88%)
Jun 26, 2008 32.59 32.71 31.75 31.88 17,725,282 -2.05(-6.03%)
Jun 25, 2008 33.93 35.88 33.17 33.92 15,650,392 +0.12(+0.37%)
Jun 24, 2008 32.41 34.57 32.20 33.80 11,932,758 +1.20(+3.69%)
Jun 23, 2008 33.82 34.11 32.13 32.60 14,227,875 -1.14(-3.37%)
Jun 20, 2008 33.84 34.89 33.45 33.73 13,718,992 -0.81(-2.34%)
Jun 19, 2008 34.85 35.22 33.40 34.54 13,539,234 -0.40(-1.13%)
Jun 18, 2008 35.52 35.66 33.73 34.94 19,812,356 -1.25(-3.44%)
Jun 17, 2008 38.08 38.21 36.18 36.18 11,395,885 -1.46(-3.88%)
Jun 16, 2008 36.55 38.49 36.08 37.64 11,263,220 +0.84(+2.29%)
Jun 13, 2008 36.60 37.03 35.36 36.80 9,680,800 +0.87(+2.43%)
Jun 12, 2008 35.42 37.14 35.37 35.93 9,302,266 +0.86(+2.45%)
Jun 11, 2008 36.56 36.61 34.92 35.07 10,147,785 -1.29(-3.54%)
Jun 10, 2008 36.89 37.20 35.89 36.36 11,131,588 -0.30(-0.81%)
Jun 09, 2008 38.10 39.33 36.23 36.65 15,340,315 -1.41(-3.71%)
Jun 06, 2008 39.84 39.84 37.88 38.06 13,495,765 -2.86(-6.99%)
Jun 05, 2008 39.22 41.16 38.96 40.93 12,665,706 +2.01(+5.17%)
Jun 04, 2008 38.38 40.27 38.31 38.91 10,309,891 +0.25(+0.64%)
Jun 03, 2008 38.87 39.41 37.92 38.67 10,679,702 +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.