Capital One Financial (NY: COF )

141.90 USD -1.46 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2008 46.25 47.99 45.10 47.26 0 +0.00(+0.00%)
Dec 31, 2007 46.25 47.99 45.10 47.26 3,998,552 +0.69(+1.48%)
Dec 28, 2007 46.70 47.38 46.16 46.57 3,195,828 -0.12(-0.26%)
Dec 27, 2007 47.35 47.64 46.65 46.69 3,276,438 -1.15(-2.40%)
Dec 26, 2007 47.62 48.11 47.16 47.84 2,119,619 -0.37(-0.77%)
Dec 24, 2007 47.52 48.65 47.52 48.21 1,881,135 +0.53(+1.11%)
Dec 21, 2007 46.39 47.83 46.01 47.68 5,538,751 +1.77(+3.86%)
Dec 20, 2007 46.26 46.77 44.88 45.91 4,674,317 -0.09(-0.20%)
Dec 19, 2007 46.60 47.32 45.69 46.00 3,492,797 -0.50(-1.08%)
Dec 18, 2007 45.97 46.99 45.21 46.50 7,655,312 +0.84(+1.84%)
Dec 17, 2007 45.54 47.65 44.40 45.66 7,440,435 -1.54(-3.26%)
Dec 14, 2007 47.66 48.36 47.15 47.20 6,219,851 -1.41(-2.90%)
Dec 13, 2007 47.40 48.79 45.94 48.61 8,441,775 +0.34(+0.70%)
Dec 12, 2007 51.06 51.52 47.08 48.27 10,687,360 -1.66(-3.32%)
Dec 11, 2007 52.20 53.51 49.49 49.93 7,587,615 -2.14(-4.11%)
Dec 10, 2007 49.84 52.14 49.84 52.07 6,777,048 +2.27(+4.56%)
Dec 07, 2007 50.11 50.84 49.16 49.80 8,762,777 -2.63(-5.02%)
Dec 06, 2007 49.78 52.50 49.39 52.43 5,284,340 +2.50(+5.01%)
Dec 05, 2007 50.46 50.97 49.44 49.93 6,940,103 +0.03(+0.06%)
Dec 04, 2007 50.49 50.97 49.17 49.90 3,476,100 -0.99(-1.95%)
Dec 03, 2007 54.01 54.24 50.30 50.89 6,546,793 -2.42(-4.54%)
Nov 30, 2007 54.10 56.95 52.87 53.31 9,474,644 +1.39(+2.68%)
Nov 29, 2007 53.33 53.33 51.27 51.92 4,188,692 -1.69(-3.15%)
Nov 28, 2007 50.30 53.67 50.25 53.61 6,706,919 +4.44(+9.03%)
Nov 27, 2007 49.55 50.08 47.91 49.17 6,035,510 -0.03(-0.06%)
Nov 26, 2007 52.07 52.10 49.09 49.20 5,145,856 -2.87(-5.51%)
Nov 23, 2007 50.04 52.42 50.04 52.07 2,542,320 +2.26(+4.54%)
Nov 21, 2007 50.22 51.34 48.83 49.81 6,507,869 -0.93(-1.83%)
Nov 20, 2007 51.50 51.80 49.22 50.74 8,472,860 -0.76(-1.48%)
Nov 19, 2007 52.61 52.92 50.35 51.50 6,015,595 -1.55(-2.92%)
Nov 16, 2007 53.16 53.97 52.06 53.05 5,002,780 +0.26(+0.49%)
Nov 15, 2007 54.97 54.97 52.50 52.79 7,111,261 -2.59(-4.68%)
Nov 14, 2007 57.93 59.29 54.48 55.38 6,212,575 -1.55(-2.72%)
Nov 13, 2007 54.84 57.05 54.60 56.93 5,765,817 +2.66(+4.90%)
Nov 12, 2007 53.20 55.98 52.50 54.27 7,052,412 +0.01(+0.02%)
Nov 09, 2007 51.25 55.76 50.35 54.26 11,440,347 +1.36(+2.57%)
Nov 08, 2007 50.88 54.13 50.44 52.90 15,338,808 +2.69(+5.36%)
Nov 07, 2007 56.10 58.10 50.05 50.21 18,796,058 -9.26(-15.57%)
Nov 06, 2007 60.77 61.97 58.05 59.47 9,332,900 -1.06(-1.75%)
Nov 05, 2007 60.00 61.33 59.00 60.53 4,433,750 -0.64(-1.05%)
Nov 02, 2007 62.50 62.79 60.10 61.17 7,743,399 -1.12(-1.80%)
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.