Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 39.46 39.46 38.09 38.40 10,112,458 -1.29(-3.24%)
May 30, 2008 39.91 40.34 39.28 39.69 9,074,479 -0.38(-0.95%)
May 29, 2008 40.01 40.50 39.38 40.07 8,000,088 +0.05(+0.12%)
May 28, 2008 40.32 40.51 39.09 40.02 8,990,089 -0.06(-0.14%)
May 27, 2008 39.16 40.45 39.16 40.08 7,428,066 +0.92(+2.36%)
May 26, 2008 39.94 39.99 38.96 39.15 0 +0.00(+0.00%)
May 23, 2008 39.94 39.99 38.96 39.15 7,325,304 -1.20(-2.96%)
May 22, 2008 39.55 40.76 39.05 40.35 7,115,224 +0.78(+1.96%)
May 21, 2008 41.03 41.54 39.41 39.57 10,333,249 -1.47(-3.58%)
May 20, 2008 41.94 41.94 40.58 41.04 13,083,434 -1.61(-3.77%)
May 19, 2008 42.70 44.35 42.41 42.65 7,182,089 +0.05(+0.12%)
May 16, 2008 43.46 43.49 41.99 42.60 7,310,072 -0.87(-1.99%)
May 15, 2008 42.20 43.62 42.07 43.47 9,150,702 +1.20(+2.83%)
May 14, 2008 42.96 43.30 42.12 42.27 7,069,938 -0.41(-0.97%)
May 13, 2008 43.97 44.32 42.49 42.68 9,943,250 -1.79(-4.02%)
May 12, 2008 43.81 44.83 43.27 44.47 6,675,830 +0.83(+1.91%)
May 09, 2008 43.94 44.85 43.37 43.64 7,057,542 -0.70(-1.58%)
May 08, 2008 44.78 44.85 43.45 44.34 7,722,662 -0.36(-0.81%)
May 07, 2008 46.27 46.60 44.51 44.70 10,469,407 -1.45(-3.15%)
May 06, 2008 44.84 47.01 44.37 46.16 8,452,488 +0.46(+1.01%)
May 05, 2008 44.98 46.81 44.95 45.69 6,258,684 +0.14(+0.31%)
May 02, 2008 46.85 47.57 45.09 45.55 12,072,661 -0.49(-1.06%)
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.