Capital One Financial (NY: COF )

157.71 USD +1.27 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 39.76 39.89 37.91 38.01 10,901,618 -0.30(-0.78%)
Jun 27, 2008 38.53 39.01 37.31 38.31 12,116,659 -0.34(-0.88%)
Jun 26, 2008 39.51 39.66 38.50 38.65 14,619,747 -2.48(-6.03%)
Jun 25, 2008 41.14 43.50 40.21 41.13 12,908,386 +0.15(+0.37%)
Jun 24, 2008 39.30 41.91 39.04 40.98 9,842,095 +1.46(+3.69%)
Jun 23, 2008 41.00 41.35 38.96 39.52 11,735,099 -1.38(-3.37%)
Jun 20, 2008 41.03 42.30 40.56 40.90 11,315,374 -0.98(-2.34%)
Jun 19, 2008 42.25 42.70 40.50 41.88 11,167,110 -0.48(-1.13%)
Jun 18, 2008 43.07 43.23 40.90 42.36 16,341,158 -1.51(-3.44%)
Jun 17, 2008 46.17 46.33 43.86 43.87 9,399,284 -1.77(-3.88%)
Jun 16, 2008 44.32 46.67 43.74 45.64 9,289,862 +1.02(+2.29%)
Jun 13, 2008 44.37 44.90 42.87 44.62 7,984,688 +1.06(+2.43%)
Jun 12, 2008 42.95 45.03 42.88 43.56 7,672,475 +1.04(+2.45%)
Jun 11, 2008 44.33 44.39 42.34 42.52 8,369,856 -1.56(-3.54%)
Jun 10, 2008 44.73 45.10 43.51 44.08 9,181,293 -0.36(-0.81%)
Jun 09, 2008 46.19 47.69 43.92 44.44 12,652,635 -1.71(-3.71%)
Jun 06, 2008 48.30 48.30 45.93 46.15 11,131,257 -3.47(-6.99%)
Jun 05, 2008 47.55 49.90 47.23 49.62 10,446,628 +2.44(+5.17%)
Jun 04, 2008 46.53 48.82 46.45 47.18 8,503,560 +0.30(+0.64%)
Jun 03, 2008 47.13 47.78 45.97 46.88 8,808,579 +0.32(+0.69%)
Jun 02, 2008 47.84 47.84 46.18 46.56 8,340,718 -1.56(-3.24%)
May 30, 2008 48.39 48.91 47.63 48.12 7,484,597 -0.46(-0.95%)
May 29, 2008 48.51 49.10 47.74 48.58 6,598,443 +0.06(+0.12%)
May 28, 2008 48.89 49.12 47.39 48.52 7,414,992 -0.07(-0.14%)
May 27, 2008 47.48 49.04 47.48 48.59 6,126,642 +1.12(+2.36%)
May 26, 2008 48.42 48.48 47.23 47.47 0 +0.00(+0.00%)
May 23, 2008 48.42 48.48 47.23 47.47 6,041,884 -1.45(-2.96%)
May 22, 2008 47.95 49.42 47.35 48.92 5,868,611 +0.94(+1.96%)
May 21, 2008 49.75 50.36 47.78 47.98 8,522,826 -1.78(-3.58%)
May 20, 2008 50.85 50.85 49.20 49.76 10,791,168 -1.95(-3.77%)
May 19, 2008 51.77 53.77 51.42 51.71 5,923,761 +0.06(+0.12%)
May 16, 2008 52.69 52.73 50.91 51.65 6,029,321 -1.05(-1.99%)
May 15, 2008 51.17 52.88 51.01 52.70 7,547,465 +1.45(+2.83%)
May 14, 2008 52.09 52.50 51.07 51.25 5,831,259 -0.50(-0.97%)
May 13, 2008 53.31 53.74 51.51 51.75 8,201,156 -2.17(-4.02%)
May 12, 2008 53.12 54.35 52.46 53.92 5,506,200 +1.01(+1.91%)
May 09, 2008 53.27 54.38 52.58 52.91 5,821,035 -0.85(-1.58%)
May 08, 2008 54.29 54.38 52.68 53.76 6,369,623 -0.44(-0.81%)
May 07, 2008 56.10 56.50 53.96 54.20 8,635,128 -1.76(-3.15%)
May 06, 2008 54.36 56.99 53.80 55.96 6,971,581 +0.56(+1.01%)
May 05, 2008 54.53 56.75 54.50 55.40 5,162,140 +0.17(+0.31%)
May 02, 2008 56.80 57.68 54.67 55.23 9,957,486 -0.59(-1.06%)
May 01, 2008 53.03 55.90 52.51 55.82 6,527,438 +2.82(+5.32%)
Apr 30, 2008 53.83 54.15 52.55 53.00 13,566,519 -0.61(-1.14%)
Apr 29, 2008 53.70 54.76 52.90 53.61 6,300,225 -0.21(-0.39%)
Apr 28, 2008 51.20 54.58 50.29 53.82 12,519,400 +2.91(+5.72%)
Apr 25, 2008 49.31 51.10 48.73 50.91 6,533,543 +2.46(+5.08%)
Apr 24, 2008 45.89 48.70 45.87 48.45 6,532,947 +2.49(+5.41%)
Apr 23, 2008 46.66 46.80 45.02 45.97 7,196,949 -0.42(-0.89%)
Apr 22, 2008 47.55 47.85 45.96 46.38 6,828,402 -1.48(-3.09%)
Apr 21, 2008 46.86 48.39 46.80 47.86 8,545,812 +0.65(+1.38%)
Apr 18, 2008 49.96 51.00 46.82 47.21 15,399,196 -1.53(-3.14%)
Apr 17, 2008 45.91 49.40 45.44 48.74 11,698,335 +2.49(+5.38%)
Apr 16, 2008 47.24 47.38 45.90 46.25 11,007,608 +0.28(+0.61%)
Apr 15, 2008 47.35 48.80 45.89 45.97 9,710,746 -1.15(-2.44%)
Apr 14, 2008 47.76 48.00 46.54 47.12 7,870,997 -1.18(-2.44%)
Apr 11, 2008 48.12 50.05 47.88 48.30 8,958,161 -1.32(-2.66%)
Apr 10, 2008 49.70 50.70 48.71 49.62 9,769,954 -1.01(-1.99%)
Apr 09, 2008 53.42 53.50 50.11 50.63 9,998,031 -2.88(-5.38%)
Apr 08, 2008 52.30 54.00 51.75 53.51 6,380,783 +0.45(+0.85%)
Apr 07, 2008 52.00 54.98 51.70 53.06 8,707,668 +1.79(+3.49%)
Apr 04, 2008 52.51 53.25 50.92 51.27 7,923,591 -1.72(-3.25%)
Apr 03, 2008 51.45 53.19 51.08 52.99 7,644,952 -0.19(-0.36%)
Apr 02, 2008 53.67 55.00 52.51 53.18 7,138,022 -0.30(-0.56%)
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.