Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 43.74 46.11 43.31 46.04 7,914,000 +2.33(+5.32%)
Apr 30, 2008 44.40 44.66 43.34 43.71 16,448,326 -0.50(-1.14%)
Apr 29, 2008 44.29 45.17 43.63 44.22 7,638,522 -0.17(-0.39%)
Apr 28, 2008 42.23 45.02 41.48 44.39 15,178,778 +2.40(+5.72%)
Apr 25, 2008 40.67 42.15 40.19 41.99 7,921,401 +2.03(+5.08%)
Apr 24, 2008 37.85 40.17 37.83 39.96 7,920,679 +2.05(+5.41%)
Apr 23, 2008 38.48 38.60 37.13 37.91 8,725,729 -0.34(-0.89%)
Apr 22, 2008 39.22 39.47 37.91 38.25 8,278,895 -1.22(-3.09%)
Apr 21, 2008 38.65 39.91 38.60 39.47 10,361,118 +0.54(+1.38%)
Apr 18, 2008 41.21 42.06 38.62 38.94 18,670,302 -1.26(-3.14%)
Apr 17, 2008 37.87 40.74 37.48 40.20 14,183,302 +2.05(+5.38%)
Apr 16, 2008 38.96 39.08 37.86 38.15 13,345,850 +0.23(+0.61%)
Apr 15, 2008 39.05 40.25 37.85 37.92 11,773,508 -0.95(-2.44%)
Apr 14, 2008 39.39 39.59 38.39 38.86 9,542,958 -0.97(-2.44%)
Apr 11, 2008 39.69 41.28 39.49 39.84 10,861,058 -1.09(-2.66%)
Apr 10, 2008 40.99 41.82 40.18 40.93 11,845,293 -0.83(-1.99%)
Apr 09, 2008 44.06 44.13 41.33 41.76 12,121,818 -2.38(-5.38%)
Apr 08, 2008 43.14 44.54 42.68 44.13 7,736,192 +0.37(+0.85%)
Apr 07, 2008 42.89 45.35 42.64 43.76 10,557,356 +1.48(+3.49%)
Apr 04, 2008 43.31 43.92 42.00 42.29 9,606,724 -1.42(-3.25%)
Apr 03, 2008 42.44 43.87 42.13 43.71 9,268,897 -0.16(-0.36%)
Apr 02, 2008 44.27 45.36 43.31 43.86 8,654,285 -0.25(-0.56%)
Apr 01, 2008 41.66 44.18 41.66 44.11 9,934,016 +3.51(+8.65%)
Mar 31, 2008 40.23 41.40 39.59 40.60 6,443,448 +0.19(+0.47%)
Mar 28, 2008 41.99 42.37 40.09 40.41 7,991,358 -1.22(-2.93%)
Mar 27, 2008 42.73 43.29 41.10 41.63 9,990,515 -0.64(-1.52%)
Mar 26, 2008 42.83 43.29 42.06 42.27 10,774,225 -1.48(-3.39%)
Mar 25, 2008 43.56 44.55 42.07 43.76 12,526,628 -1.07(-2.39%)
Mar 24, 2008 44.79 47.38 43.80 44.83 12,858,850 +0.91(+2.07%)
Mar 21, 2008 40.76 44.50 40.76 43.92 16,384,960 +0.00(+0.00%)
Mar 20, 2008 40.76 44.50 40.76 43.92 16,384,960 +3.13(+7.66%)
Mar 19, 2008 42.60 44.92 40.42 40.79 14,781,088 -1.67(-3.94%)
Mar 18, 2008 40.59 42.54 39.86 42.47 17,003,018 +3.32(+8.49%)
Mar 17, 2008 36.44 39.98 36.37 39.14 14,786,575 -0.33(-0.84%)
Mar 14, 2008 41.26 42.25 38.68 39.47 13,665,561 -1.39(-3.39%)
Mar 13, 2008 38.35 41.37 37.70 40.86 20,890,748 +1.56(+3.97%)
Mar 12, 2008 38.25 41.87 38.25 39.30 21,491,546 +0.77(+1.99%)
Mar 11, 2008 36.99 38.56 35.13 38.53 17,526,400 +4.50(+13.23%)
Mar 10, 2008 35.87 36.04 33.61 34.03 10,498,849 -1.73(-4.84%)
Mar 07, 2008 34.71 36.64 34.39 35.76 11,944,383 +0.71(+2.02%)
Mar 06, 2008 36.04 36.33 34.92 35.05 9,734,626 -1.50(-4.11%)
Mar 05, 2008 37.78 38.46 36.28 36.55 8,920,374 -0.91(-2.42%)
Mar 04, 2008 36.81 37.88 35.59 37.46 14,035,807 +0.37(+1.00%)
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.