Capital One Financial (NY: COF )

150.02 USD -3.53 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 48.77 50.19 48.00 49.22 5,314,532 +0.23(+0.47%)
Mar 28, 2008 50.91 51.37 48.60 48.99 6,591,243 -1.48(-2.93%)
Mar 27, 2008 51.81 52.48 49.83 50.47 8,240,140 -0.78(-1.52%)
Mar 26, 2008 51.93 52.48 51.00 51.25 8,886,541 -1.80(-3.39%)
Mar 25, 2008 52.81 54.01 51.01 53.05 10,331,917 -1.30(-2.39%)
Mar 24, 2008 54.31 57.44 53.11 54.35 10,605,932 +1.10(+2.07%)
Mar 21, 2008 49.42 53.95 49.42 53.25 13,514,255 +0.00(+0.00%)
Mar 20, 2008 49.42 53.95 49.42 53.25 13,514,255 +3.79(+7.66%)
Mar 19, 2008 51.65 54.46 49.01 49.46 12,191,387 -2.03(-3.94%)
Mar 18, 2008 49.21 51.58 48.33 51.49 14,024,026 +4.03(+8.49%)
Mar 17, 2008 44.18 48.47 44.10 47.46 12,195,913 -0.40(-0.84%)
Mar 14, 2008 50.03 51.23 46.90 47.86 11,271,304 -1.68(-3.39%)
Mar 13, 2008 46.50 50.16 45.71 49.54 17,230,612 +1.89(+3.97%)
Mar 12, 2008 46.37 50.76 46.37 47.65 17,726,147 +0.93(+1.99%)
Mar 11, 2008 44.85 46.75 42.59 46.72 14,455,711 +5.46(+13.23%)
Mar 10, 2008 43.49 43.70 40.75 41.26 8,659,412 -2.10(-4.84%)
Mar 07, 2008 42.08 44.42 41.70 43.36 9,851,683 +0.86(+2.02%)
Mar 06, 2008 43.70 44.05 42.34 42.50 8,029,084 -1.82(-4.11%)
Mar 05, 2008 45.81 46.63 43.99 44.32 7,357,492 -1.10(-2.42%)
Mar 04, 2008 44.63 45.93 43.15 45.42 11,576,682 +0.45(+1.00%)
Mar 03, 2008 45.89 46.70 44.75 44.97 9,534,657 -1.06(-2.30%)
Feb 29, 2008 47.98 48.30 45.74 46.03 6,728,445 -2.39(-4.94%)
Feb 28, 2008 49.57 49.75 48.19 48.42 4,363,207 -1.41(-2.83%)
Feb 27, 2008 49.00 50.89 48.65 49.83 5,001,183 -0.11(-0.22%)
Feb 26, 2008 48.21 50.77 47.27 49.94 8,869,281 +1.40(+2.88%)
Feb 25, 2008 47.85 48.96 46.28 48.54 5,527,918 +0.62(+1.29%)
Feb 22, 2008 47.87 48.22 45.99 47.92 7,704,620 +0.24(+0.50%)
Feb 21, 2008 49.90 50.44 47.45 47.68 5,073,415 -1.65(-3.34%)
Feb 20, 2008 47.55 49.84 47.50 49.33 7,122,982 +1.27(+2.64%)
Feb 19, 2008 48.49 48.85 47.10 48.06 5,476,325 +0.40(+0.84%)
Feb 18, 2008 47.32 47.80 46.50 47.66 0 +0.00(+0.00%)
Feb 15, 2008 47.32 47.80 46.50 47.66 6,338,794 +0.07(+0.15%)
Feb 14, 2008 48.49 49.47 47.21 47.59 5,759,675 -1.49(-3.04%)
Feb 13, 2008 48.31 49.25 47.18 49.08 5,804,887 +1.63(+3.44%)
Feb 12, 2008 47.49 49.27 46.59 47.45 10,730,800 +0.63(+1.35%)
Feb 11, 2008 49.05 49.27 46.14 46.82 10,656,025 -2.16(-4.41%)
Feb 08, 2008 49.43 50.97 47.36 48.98 9,589,769 -1.12(-2.24%)
Feb 07, 2008 48.70 50.77 47.39 50.10 15,324,630 +0.54(+1.09%)
Feb 06, 2008 50.65 52.76 49.37 49.56 8,536,456 -0.64(-1.27%)
Feb 05, 2008 50.73 52.27 49.96 50.20 8,224,759 -2.45(-4.65%)
Feb 04, 2008 55.55 55.56 52.17 52.65 9,757,806 -4.32(-7.58%)
Feb 01, 2008 55.43 57.68 55.04 56.97 13,047,749 +2.35(+4.30%)
Jan 31, 2008 50.69 55.89 49.23 54.62 15,821,511 +3.02(+5.85%)
Jan 30, 2008 51.43 54.13 50.09 51.60 13,015,779 -0.09(-0.17%)
Jan 29, 2008 50.30 52.30 49.40 51.69 9,780,609 +1.74(+3.48%)
Jan 28, 2008 46.48 50.04 44.82 49.95 10,838,834 +3.44(+7.40%)
Jan 25, 2008 48.38 49.29 45.50 46.51 13,246,206 -1.24(-2.60%)
Jan 24, 2008 47.00 49.75 44.23 47.75 18,819,694 +3.55(+8.03%)
Jan 23, 2008 38.77 44.72 37.59 44.20 16,632,749 +4.39(+11.03%)
Jan 22, 2008 37.41 41.37 37.41 39.81 12,649,640 +0.13(+0.33%)
Jan 21, 2008 41.43 42.75 39.18 39.68 0 +0.00(+0.00%)
Jan 18, 2008 41.43 42.75 39.18 39.68 12,430,796 -1.38(-3.36%)
Jan 17, 2008 43.17 44.00 40.56 41.06 12,809,626 -2.48(-5.70%)
Jan 16, 2008 41.82 44.38 41.11 43.54 12,623,301 +1.54(+3.67%)
Jan 15, 2008 41.32 42.38 41.10 42.00 12,996,478 -1.07(-2.48%)
Jan 14, 2008 42.86 43.51 40.80 43.07 7,564,937 +0.48(+1.13%)
Jan 11, 2008 40.79 43.41 40.61 42.59 13,290,597 -0.33(-0.77%)
Jan 10, 2008 40.42 44.25 38.85 42.92 26,993,903 -0.43(-0.99%)
Jan 09, 2008 43.02 43.87 41.23 43.35 10,746,773 +0.16(+0.37%)
Jan 08, 2008 47.18 47.75 42.60 43.19 10,128,840 -3.66(-7.81%)
Jan 07, 2008 46.16 48.02 45.20 46.85 6,275,226 +0.88(+1.91%)
Jan 04, 2008 45.76 46.23 44.72 45.97 5,576,406 -0.70(-1.50%)
Jan 03, 2008 47.74 47.98 46.26 46.67 3,512,910 -0.68(-1.44%)
Jan 02, 2008 47.76 48.77 46.16 47.35 5,649,008 +0.09(+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.