Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 28.33 30.69 28.31 29.90 10,640,744 +0.76(+2.62%)
Oct 30, 2008 29.81 30.31 28.74 29.14 8,796,540 +0.21(+0.71%)
Oct 29, 2008 29.82 30.93 28.30 28.93 13,228,437 -1.57(-5.14%)
Oct 28, 2008 26.79 30.60 26.28 30.50 15,322,360 +4.20(+15.99%)
Oct 27, 2008 27.34 28.87 26.21 26.29 11,036,146 -0.69(-2.55%)
Oct 24, 2008 24.50 28.31 23.82 26.98 0 -0.31(-1.15%)
Oct 23, 2008 27.46 28.41 25.18 27.29 13,120,186 -0.53(-1.90%)
Oct 22, 2008 28.37 29.76 26.75 27.82 9,374,619 -1.90(-6.38%)
Oct 21, 2008 30.37 31.25 29.17 29.72 9,184,857 -1.07(-3.48%)
Oct 20, 2008 30.95 30.98 28.55 30.79 8,950,138 +0.28(+0.90%)
Oct 17, 2008 29.77 32.35 27.07 30.51 0 +0.93(+3.15%)
Oct 16, 2008 28.75 30.40 26.60 29.58 16,557,684 +0.72(+2.49%)
Oct 15, 2008 32.56 28.86 28.36 28.86 15,992,352 -5.13(-15.09%)
Oct 14, 2008 33.23 35.38 32.08 33.99 22,336,780 +3.62(+11.90%)
Oct 13, 2008 29.56 30.37 27.42 30.37 10,714,743 +3.21(+11.82%)
Oct 10, 2008 24.23 28.93 24.06 27.16 0 +1.63(+6.38%)
Oct 09, 2008 28.59 29.30 23.60 25.54 16,999,682 -1.82(-6.65%)
Oct 08, 2008 27.55 31.01 27.36 27.36 7,194,072 -1.35(-4.71%)
Oct 07, 2008 32.74 32.74 28.71 28.71 9,098,502 -3.16(-9.91%)
Oct 06, 2008 32.87 34.32 30.57 31.86 11,544,182 -2.45(-7.15%)
Oct 03, 2008 36.43 37.83 33.63 34.32 0 -1.44(-4.02%)
Oct 02, 2008 39.29 39.47 35.09 35.75 7,067,307 -3.55(-9.02%)
Oct 01, 2008 37.65 39.55 37.19 39.30 7,716,715 +0.32(+0.82%)
Sep 30, 2008 36.30 40.51 35.08 38.98 8,871,652 +5.35(+15.91%)
Sep 29, 2008 40.87 40.87 33.63 33.63 9,993,403 -8.06(-19.34%)
Sep 26, 2008 36.88 42.04 36.38 41.69 0 +3.63(+9.54%)
Sep 25, 2008 37.45 39.75 36.76 38.06 26,792,128 -2.06(-5.12%)
Sep 24, 2008 41.17 41.27 38.98 40.12 10,433,482 -0.94(-2.29%)
Sep 23, 2008 40.52 42.05 39.78 41.06 10,361,465 -0.56(-1.34%)
Sep 22, 2008 44.04 48.53 41.11 41.62 21,201,078 -1.22(-2.85%)
Sep 19, 2008 46.47 46.98 41.79 42.84 0 +1.57(+3.80%)
Sep 18, 2008 35.90 42.42 34.45 41.27 51,403,636 +5.85(+16.53%)
Sep 17, 2008 36.38 36.83 33.67 35.42 29,863,586 -2.06(-5.51%)
Sep 16, 2008 33.19 37.52 32.46 37.48 36,300,316 +3.32(+9.71%)
Sep 15, 2008 33.85 35.96 33.82 34.17 28,415,488 -0.95(-2.70%)
Sep 12, 2008 34.70 35.88 34.10 35.11 0 -0.31(-0.86%)
Sep 11, 2008 33.59 35.99 33.41 35.42 22,575,188 +0.58(+1.67%)
Sep 10, 2008 35.18 35.91 34.55 34.84 18,729,914 +0.06(+0.18%)
Sep 09, 2008 36.68 37.51 34.67 34.78 29,005,846 -2.47(-6.63%)
Sep 08, 2008 36.57 37.25 34.63 37.25 27,797,920 +3.07(+8.99%)
Sep 05, 2008 32.18 34.31 32.12 34.17 0 +1.05(+3.18%)
Sep 04, 2008 33.94 34.42 33.03 33.12 16,301,293 -1.78(-5.10%)
Sep 03, 2008 34.35 35.07 33.95 34.90 11,544,796 +0.57(+1.65%)
Sep 02, 2008 34.75 35.05 33.48 34.33 10,351,871 +0.60(+1.77%)
Aug 29, 2008 33.44 34.37 33.19 33.74 0 +0.00(+0.00%)
Aug 28, 2008 32.88 33.91 32.50 33.74 10,128,165 +1.18(+3.64%)
Aug 27, 2008 31.93 32.67 31.42 32.55 5,256,469 +0.58(+1.82%)
Aug 26, 2008 31.74 32.22 31.16 31.97 9,001,199 +0.12(+0.38%)
Aug 25, 2008 31.81 32.41 31.60 31.85 7,691,317 -0.52(-1.61%)
Aug 22, 2008 32.63 32.71 31.14 32.37 0 +0.86(+2.74%)
Aug 21, 2008 30.57 31.70 30.38 31.51 8,554,507 -0.05(-0.17%)
Aug 20, 2008 30.99 31.67 29.97 31.56 10,233,969 +0.72(+2.33%)
Aug 19, 2008 31.33 31.38 30.24 30.84 10,861,378 -1.10(-3.45%)
Aug 18, 2008 33.34 33.60 31.77 31.94 10,472,686 -1.65(-4.91%)
Aug 15, 2008 32.16 33.62 32.16 33.59 0 +1.66(+5.19%)
Aug 14, 2008 30.79 32.35 30.66 31.93 9,464,598 +0.76(+2.43%)
Aug 13, 2008 32.45 32.48 30.95 31.18 13,967,632 -1.81(-5.49%)
Aug 12, 2008 34.69 35.12 32.65 32.99 14,590,173 -2.17(-6.17%)
Aug 11, 2008 32.97 35.98 32.76 35.16 17,811,150 +1.99(+6.02%)
Aug 08, 2008 31.64 33.65 31.01 33.16 22,069,394 +1.06(+3.31%)
Aug 07, 2008 33.15 34.52 31.38 32.10 24,454,256 -2.30(-6.69%)
Aug 06, 2008 33.71 35.11 32.89 34.40 17,446,302 -0.17(-0.49%)
Aug 05, 2008 31.27 34.90 31.18 34.57 18,163,300 +3.58(+11.54%)
Aug 04, 2008 31.48 31.82 30.12 30.99 9,463,795 -0.73(-2.31%)
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.