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 (%)
Dec 31, 2008 25.39 26.67 25.35 26.30 5,284,680 +0.85(+3.34%)
Dec 30, 2008 24.55 25.56 24.03 25.45 3,681,791 +1.28(+5.29%)
Dec 29, 2008 24.17 24.56 23.82 24.17 3,389,377 -0.14(-0.58%)
Dec 26, 2008 24.71 24.74 23.91 24.32 0 +0.07(+0.27%)
Dec 24, 2008 24.23 24.36 23.71 24.25 1,300,884 +0.33(+1.38%)
Dec 23, 2008 25.15 25.15 23.71 23.92 4,147,530 -0.78(-3.14%)
Dec 22, 2008 25.51 25.84 24.47 24.69 7,998,429 -0.85(-3.33%)
Dec 19, 2008 24.84 25.90 23.76 25.54 12,226,800 +1.00(+4.07%)
Dec 18, 2008 24.51 25.08 24.08 24.55 8,758,413 +0.24(+0.98%)
Dec 17, 2008 23.80 24.64 23.18 24.31 9,161,251 +0.01(+0.03%)
Dec 16, 2008 22.09 24.45 21.63 24.30 10,488,485 +2.76(+12.83%)
Dec 15, 2008 22.95 23.26 21.26 21.54 11,685,616 -1.66(-7.15%)
Dec 12, 2008 21.73 23.74 21.65 23.19 0 +0.22(+0.97%)
Dec 11, 2008 25.83 26.22 22.81 22.97 13,885,640 -3.49(-13.19%)
Dec 10, 2008 27.22 27.51 25.55 26.46 7,293,004 -0.66(-2.43%)
Dec 09, 2008 27.61 28.67 26.90 27.12 8,119,836 -1.20(-4.22%)
Dec 08, 2008 28.04 28.46 26.48 28.32 8,394,019 +1.33(+4.92%)
Dec 05, 2008 24.43 27.05 24.07 26.99 0 +1.43(+5.58%)
Dec 04, 2008 25.36 27.23 24.96 25.56 8,331,811 -0.49(-1.90%)
Dec 03, 2008 24.13 26.15 23.15 26.06 10,527,621 +1.90(+7.85%)
Dec 02, 2008 22.43 24.29 21.44 24.16 13,882,944 +1.78(+7.96%)
Dec 01, 2008 27.19 27.33 21.94 22.38 12,081,320 -6.00(-21.16%)
Nov 28, 2008 27.64 29.94 27.64 28.38 4,259,400 -0.17(-0.61%)
Nov 26, 2008 26.94 28.74 26.29 28.55 9,456,729 +0.76(+2.73%)
Nov 25, 2008 27.69 29.07 27.22 27.80 19,673,380 +1.61(+6.14%)
Nov 24, 2008 22.85 26.80 21.63 26.19 14,557,276 +4.06(+18.34%)
Nov 21, 2008 21.73 22.43 19.20 22.13 16,897,628 +1.35(+6.51%)
Nov 20, 2008 21.16 23.88 20.50 20.78 16,698,400 -1.08(-4.94%)
Nov 19, 2008 23.66 23.92 21.61 21.86 13,766,511 -2.27(-9.40%)
Nov 18, 2008 24.80 25.59 22.16 24.13 14,133,012 -0.51(-2.08%)
Nov 17, 2008 24.76 25.79 24.14 24.64 10,743,472 -1.09(-4.23%)
Nov 14, 2008 26.84 28.85 25.66 25.73 0 -1.95(-7.06%)
Nov 13, 2008 24.91 28.58 23.90 27.68 23,069,952 +2.90(+11.72%)
Nov 12, 2008 25.11 26.39 24.35 24.78 11,657,157 -1.66(-6.27%)
Nov 11, 2008 26.37 27.70 25.02 26.43 10,322,947 -0.42(-1.57%)
Nov 10, 2008 29.46 29.46 26.27 26.86 8,212,869 -1.65(-5.79%)
Nov 07, 2008 29.19 29.62 27.64 28.50 0 -0.20(-0.69%)
Nov 06, 2008 30.89 31.75 28.20 28.70 14,718,583 -2.83(-8.97%)
Nov 05, 2008 34.28 35.18 31.34 31.53 9,636,520 -3.79(-10.72%)
Nov 04, 2008 33.00 35.46 33.00 35.32 8,047,356 +2.64(+8.08%)
Nov 03, 2008 32.33 32.87 31.81 32.68 5,368,813 +0.41(+1.28%)
Oct 31, 2008 30.58 33.12 30.55 32.27 9,860,550 +0.82(+2.62%)
Oct 30, 2008 32.17 32.70 31.01 31.44 8,151,565 +0.22(+0.71%)
Oct 29, 2008 32.18 33.38 30.53 31.22 12,258,509 -1.69(-5.14%)
Oct 28, 2008 28.91 33.02 28.36 32.91 14,198,903 +4.54(+15.99%)
Oct 27, 2008 29.50 31.15 28.28 28.37 10,226,960 -0.74(-2.55%)
Oct 24, 2008 26.43 30.55 25.70 29.12 0 -0.34(-1.15%)
Oct 23, 2008 29.63 30.66 27.18 29.45 12,158,196 -0.57(-1.90%)
Oct 22, 2008 30.62 32.12 28.87 30.02 8,687,259 -2.05(-6.38%)
Oct 21, 2008 32.78 33.72 31.48 32.07 8,511,410 -1.15(-3.48%)
Oct 20, 2008 33.40 33.43 30.81 33.22 8,293,901 +0.30(+0.90%)
Oct 17, 2008 32.13 34.91 29.21 32.93 0 +1.01(+3.15%)
Oct 16, 2008 31.03 32.80 28.70 31.92 15,343,651 +0.78(+2.49%)
Oct 15, 2008 35.14 31.14 30.60 31.14 14,819,770 -5.53(-15.09%)
Oct 14, 2008 35.85 38.18 34.62 36.68 20,699,016 +3.90(+11.90%)
Oct 13, 2008 31.89 32.78 29.59 32.78 9,929,123 +3.46(+11.82%)
Oct 10, 2008 26.15 31.22 25.96 29.31 0 +1.76(+6.38%)
Oct 09, 2008 30.85 31.61 25.47 27.56 15,753,241 -1.96(-6.65%)
Oct 08, 2008 29.73 33.46 29.52 29.52 6,666,592 -1.46(-4.71%)
Oct 07, 2008 35.33 35.33 30.98 30.98 8,431,387 -3.41(-9.91%)
Oct 06, 2008 35.47 37.03 32.99 34.39 10,697,747 -2.65(-7.15%)
Oct 03, 2008 39.31 40.83 36.29 37.03 0 -1.55(-4.02%)
Oct 02, 2008 42.39 42.59 37.87 38.58 6,549,122 -3.83(-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.