Skip to main content

Capital One Financial (NY: COF )

147.06 +2.56 (+1.77%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 28.37 28.94 27.84 28.57 9,246,107 +0.35(+1.25%)
Sep 29, 2009 29.41 29.49 28.15 28.22 8,341,014 -0.78(-2.68%)
Sep 28, 2009 28.22 29.36 27.72 29.00 7,554,514 +0.90(+3.19%)
Sep 25, 2009 28.48 28.79 27.70 28.10 9,101,404 -0.54(-1.87%)
Sep 24, 2009 29.20 29.31 28.19 28.64 6,738,257 -0.39(-1.35%)
Sep 23, 2009 29.88 29.97 28.93 29.03 6,566,959 -0.74(-2.50%)
Sep 22, 2009 29.39 30.11 29.20 29.77 8,140,161 +1.97(+7.07%)
Sep 21, 2009 29.63 29.86 27.77 27.80 8,971,773 -2.18(-7.28%)
Sep 18, 2009 30.64 30.72 29.78 29.99 11,013,892 -0.44(-1.45%)
Sep 17, 2009 30.92 31.75 30.34 30.43 10,226,138 +0.52(+1.74%)
Sep 16, 2009 30.28 31.39 29.69 29.91 14,587,205 -0.02(-0.05%)
Sep 15, 2009 30.50 30.50 29.12 29.92 15,055,646 -0.72(-2.35%)
Sep 14, 2009 29.99 30.68 29.27 30.64 8,298,691 +0.27(+0.90%)
Sep 11, 2009 30.59 30.82 29.99 30.37 6,153,053 -0.15(-0.50%)
Sep 10, 2009 30.00 30.59 29.27 30.52 9,061,750 +0.56(+1.87%)
Sep 09, 2009 29.15 30.20 28.52 29.96 11,498,577 +1.62(+5.73%)
Sep 08, 2009 28.60 28.87 27.79 28.34 6,558,547 +0.17(+0.60%)
Sep 04, 2009 27.93 28.36 27.73 28.17 5,562,638 +0.30(+1.06%)
Sep 03, 2009 27.82 28.21 27.44 27.88 7,492,877 +0.42(+1.51%)
Sep 02, 2009 28.12 28.31 27.40 27.46 11,698,236 -0.58(-2.08%)
Sep 01, 2009 29.60 29.98 27.94 28.04 12,329,432 -1.78(-5.95%)
Aug 31, 2009 28.87 29.92 28.76 29.82 8,473,481 +0.45(+1.52%)
Aug 28, 2009 29.70 29.70 28.96 29.37 5,947,258 +0.08(+0.27%)
Aug 27, 2009 29.11 29.38 28.80 29.29 5,931,429 +0.11(+0.38%)
Aug 26, 2009 28.87 29.42 28.51 29.18 8,213,576 +0.10(+0.33%)
Aug 25, 2009 29.48 29.52 28.84 29.08 9,724,832 -0.06(-0.22%)
Aug 24, 2009 30.06 30.35 29.08 29.15 11,839,173 -0.02(-0.08%)
Aug 21, 2009 28.53 29.25 25.93 29.17 11,121,796 +1.15(+4.11%)
Aug 20, 2009 27.54 28.08 27.29 28.02 9,439,377 +0.46(+1.68%)
Aug 19, 2009 27.69 27.96 27.27 27.56 12,142,616 -0.63(-2.24%)
Aug 18, 2009 27.50 28.28 27.25 28.19 10,020,037 +0.44(+1.59%)
Aug 17, 2009 27.17 28.23 26.87 27.75 18,300,022 -0.30(-1.08%)
Aug 14, 2009 28.00 28.35 27.28 28.05 10,282,112 -0.18(-0.62%)
Aug 13, 2009 27.74 28.25 27.23 28.23 13,218,273 +1.21(+4.47%)
Aug 12, 2009 26.29 27.09 26.05 27.02 11,015,004 +0.82(+3.14%)
Aug 11, 2009 26.91 27.12 25.81 26.20 13,245,332 -0.90(-3.31%)
Aug 10, 2009 27.06 28.03 26.93 27.09 14,854,335 -0.19(-0.70%)
Aug 07, 2009 26.31 27.65 26.07 27.29 16,977,032 +1.56(+6.06%)
Aug 06, 2009 25.52 26.56 24.77 25.73 18,057,964 +0.58(+2.29%)
Aug 05, 2009 25.12 25.33 23.97 25.15 16,545,088 +0.07(+0.29%)
Aug 04, 2009 24.79 25.47 24.48 25.08 9,945,619 -0.01(-0.03%)
Aug 03, 2009 25.02 25.54 24.56 25.09 10,270,084 +0.54(+2.18%)
Jul 31, 2009 24.23 25.01 24.11 24.55 8,736,514 +0.23(+0.95%)
Jul 30, 2009 24.30 25.29 24.07 24.32 12,936,081 +0.56(+2.36%)
Jul 29, 2009 23.53 24.18 23.36 23.76 9,023,792 +0.02(+0.10%)
Jul 28, 2009 23.65 24.25 23.45 23.73 11,633,435 -0.22(-0.90%)
Jul 27, 2009 24.29 24.63 23.64 23.95 14,918,226 -0.10(-0.40%)
Jul 24, 2009 21.24 24.46 21.11 24.05 30,185,874 +1.79(+8.05%)
Jul 23, 2009 21.24 22.54 21.11 22.26 12,539,835 +1.09(+5.14%)
Jul 22, 2009 20.62 21.38 20.55 21.17 9,154,972 +0.13(+0.61%)
Jul 21, 2009 21.62 21.75 20.76 21.04 8,782,916 -0.32(-1.50%)
Jul 20, 2009 21.31 21.87 21.12 21.36 10,406,006 +0.17(+0.79%)
Jul 17, 2009 21.22 21.64 21.01 21.19 11,123,666 -0.34(-1.56%)
Jul 16, 2009 20.27 21.70 20.16 21.53 18,949,522 +0.86(+4.18%)
Jul 15, 2009 19.23 21.08 19.19 20.66 25,947,674 +2.18(+11.81%)
Jul 14, 2009 17.51 18.62 17.03 18.48 19,147,726 +1.00(+5.72%)
Jul 13, 2009 16.81 17.57 16.58 17.48 11,535,954 +0.98(+5.96%)
Jul 10, 2009 16.60 16.78 16.25 16.50 8,804,734 -0.46(-2.69%)
Jul 09, 2009 16.70 17.24 16.55 16.95 10,380,075 +0.50(+3.06%)
Jul 08, 2009 16.49 16.73 15.78 16.45 16,885,024 +0.08(+0.49%)
Jul 07, 2009 16.63 16.88 16.34 16.37 9,469,629 -0.41(-2.43%)
Jul 06, 2009 16.58 17.20 16.42 16.78 9,351,496 +0.15(+0.91%)
Jul 02, 2009 17.16 17.35 16.63 16.63 8,300,006 -0.86(-4.94%)
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.