Capital One Financial (NY: COF )

160.08 USD -1.35 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 30.78 32.34 30.74 31.89 4,358,785 +1.03(+3.34%)
Dec 30, 2008 29.77 30.99 29.13 30.86 3,036,728 +1.55(+5.29%)
Dec 29, 2008 29.31 29.78 28.88 29.31 2,795,546 -0.17(-0.58%)
Dec 26, 2008 29.96 29.99 28.99 29.48 0 +0.08(+0.27%)
Dec 24, 2008 29.38 29.53 28.75 29.40 1,072,965 +0.40(+1.38%)
Dec 23, 2008 30.49 30.49 28.75 29.00 3,420,868 -0.94(-3.14%)
Dec 22, 2008 30.93 31.33 29.67 29.94 6,597,075 -1.03(-3.33%)
Dec 19, 2008 30.12 31.40 28.81 30.97 10,084,620 +1.21(+4.07%)
Dec 18, 2008 29.72 30.41 29.19 29.76 7,223,907 +0.29(+0.98%)
Dec 17, 2008 28.85 29.88 28.10 29.47 7,556,166 +0.01(+0.03%)
Dec 16, 2008 26.78 29.64 26.22 29.46 8,650,864 +3.35(+12.83%)
Dec 15, 2008 27.82 28.20 25.78 26.11 9,638,253 -2.01(-7.15%)
Dec 12, 2008 26.34 28.78 26.25 28.12 0 +0.27(+0.97%)
Dec 11, 2008 31.32 31.79 27.66 27.85 11,452,825 -4.23(-13.19%)
Dec 10, 2008 33.00 33.35 30.98 32.08 6,015,243 -0.80(-2.43%)
Dec 09, 2008 33.48 34.76 32.61 32.88 6,697,211 -1.45(-4.22%)
Dec 08, 2008 34.00 34.50 32.10 34.33 6,923,356 +1.61(+4.92%)
Dec 05, 2008 29.62 32.79 29.18 32.72 0 +1.73(+5.58%)
Dec 04, 2008 30.75 33.02 30.26 30.99 6,872,047 -0.60(-1.90%)
Dec 03, 2008 29.25 31.70 28.07 31.59 8,683,143 +2.30(+7.85%)
Dec 02, 2008 27.20 29.45 25.99 29.29 11,450,601 +2.16(+7.96%)
Dec 01, 2008 32.96 33.13 26.60 27.13 9,964,628 -7.28(-21.16%)
Nov 28, 2008 33.51 36.30 33.51 34.41 3,513,138 -0.21(-0.61%)
Nov 26, 2008 32.66 34.85 31.87 34.62 7,799,875 +0.92(+2.73%)
Nov 25, 2008 33.57 35.25 33.00 33.70 16,226,532 +1.95(+6.14%)
Nov 24, 2008 27.70 32.49 26.23 31.75 12,006,788 +4.92(+18.34%)
Nov 21, 2008 26.35 27.20 23.28 26.83 13,937,102 +1.64(+6.51%)
Nov 20, 2008 25.66 28.95 24.85 25.19 13,772,779 -1.31(-4.94%)
Nov 19, 2008 28.68 29.00 26.20 26.50 11,354,568 -2.75(-9.40%)
Nov 18, 2008 30.07 31.02 26.87 29.25 11,656,856 -0.62(-2.08%)
Nov 17, 2008 30.02 31.27 29.27 29.87 8,861,176 -1.32(-4.23%)
Nov 14, 2008 32.54 34.98 31.11 31.19 0 -2.37(-7.06%)
Nov 13, 2008 30.20 34.65 28.98 33.56 19,028,012 +3.52(+11.72%)
Nov 12, 2008 30.45 32.00 29.52 30.04 9,614,780 -2.01(-6.27%)
Nov 11, 2008 31.97 33.59 30.34 32.05 8,514,329 -0.51(-1.57%)
Nov 10, 2008 35.72 35.72 31.85 32.56 6,773,944 -2.00(-5.79%)
Nov 07, 2008 35.39 35.91 33.51 34.56 0 -0.24(-0.69%)
Nov 06, 2008 37.45 38.50 34.19 34.80 12,139,833 -3.43(-8.97%)
Nov 05, 2008 41.56 42.65 38.00 38.23 7,948,166 -4.59(-10.72%)
Nov 04, 2008 40.01 42.99 40.01 42.82 6,637,430 +3.20(+8.08%)
Nov 03, 2008 39.20 39.85 38.57 39.62 4,428,177 +0.50(+1.28%)
Oct 31, 2008 37.07 40.15 37.04 39.12 8,132,945 +1.00(+2.62%)
Oct 30, 2008 39.00 39.65 37.60 38.12 6,723,381 +0.27(+0.71%)
Oct 29, 2008 39.01 40.47 37.02 37.85 10,110,773 -2.05(-5.14%)
Oct 28, 2008 35.05 40.04 34.38 39.90 11,711,203 +5.50(+15.99%)
Oct 27, 2008 35.77 37.77 34.29 34.40 8,435,159 -0.90(-2.55%)
Oct 24, 2008 32.05 37.04 31.16 35.30 0 -0.41(-1.15%)
Oct 23, 2008 35.93 37.17 32.95 35.71 10,028,035 -0.69(-1.90%)
Oct 22, 2008 37.12 38.94 35.00 36.40 7,165,219 -2.48(-6.38%)
Oct 21, 2008 39.74 40.88 38.17 38.88 7,020,180 -1.40(-3.48%)
Oct 20, 2008 40.50 40.53 37.36 40.28 6,840,779 +0.36(+0.90%)
Oct 17, 2008 38.95 42.32 35.42 39.92 0 +1.22(+3.15%)
Oct 16, 2008 37.62 39.77 34.80 38.70 12,655,387 +0.94(+2.49%)
Oct 15, 2008 42.60 37.76 37.10 37.76 12,223,292 -6.71(-15.09%)
Oct 14, 2008 43.47 46.29 41.97 44.47 17,072,473 +4.73(+11.90%)
Oct 13, 2008 38.67 39.74 35.88 39.74 8,189,504 +4.20(+11.82%)
Oct 10, 2008 31.70 37.85 31.48 35.54 0 +2.13(+6.38%)
Oct 09, 2008 37.40 38.33 30.88 33.41 12,993,215 -2.38(-6.65%)
Oct 08, 2008 36.05 40.57 35.79 35.79 5,498,581 -1.77(-4.71%)
Oct 07, 2008 42.83 42.83 37.56 37.56 6,954,177 -4.13(-9.91%)
Oct 06, 2008 43.00 44.90 40.00 41.69 8,823,462 -3.21(-7.15%)
Oct 03, 2008 47.66 49.50 44.00 44.90 0 -1.88(-4.02%)
Oct 02, 2008 51.40 51.64 45.91 46.78 5,401,692 -4.64(-9.02%)
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.