Skip to main content

Capital One Financial (NY: COF )

148.49 +3.98 (+2.75%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 30.98 30.98 28.76 29.27 11,420,683 -1.92(-6.15%)
Oct 29, 2009 30.40 31.20 29.93 31.19 7,436,057 +1.29(+4.31%)
Oct 28, 2009 31.48 31.77 29.87 29.90 10,294,052 -1.82(-5.72%)
Oct 27, 2009 31.63 32.44 31.36 31.72 9,664,089 +0.14(+0.46%)
Oct 26, 2009 33.00 33.36 31.32 31.57 13,049,703 -1.18(-3.59%)
Oct 23, 2009 32.93 33.05 32.16 32.75 25,854,774 +2.10(+6.84%)
Oct 22, 2009 29.44 30.87 29.12 30.65 12,122,354 +1.36(+4.64%)
Oct 21, 2009 29.36 30.56 29.14 29.29 7,440,947 -0.22(-0.73%)
Oct 20, 2009 29.41 29.59 29.32 29.51 6,502,033 -0.30(-1.02%)
Oct 19, 2009 29.43 30.21 29.07 29.81 8,844,919 +0.74(+2.56%)
Oct 16, 2009 29.96 30.19 29.04 29.07 10,469,345 -1.42(-4.64%)
Oct 15, 2009 29.93 30.82 29.35 30.48 17,622,392 -0.98(-3.13%)
Oct 14, 2009 30.76 31.54 30.12 31.47 11,471,948 +0.93(+3.04%)
Oct 13, 2009 30.40 30.73 29.96 30.54 8,708,973 -0.10(-0.31%)
Oct 12, 2009 30.38 30.95 30.08 30.64 6,583,169 +0.56(+1.86%)
Oct 09, 2009 29.96 30.29 29.52 30.08 5,865,624 +0.11(+0.37%)
Oct 08, 2009 29.86 30.21 29.56 29.96 8,718,193 +0.42(+1.43%)
Oct 07, 2009 28.60 29.63 28.52 29.54 9,783,187 +0.78(+2.73%)
Oct 06, 2009 28.48 29.39 27.77 28.76 8,864,166 +0.02(+0.08%)
Oct 05, 2009 27.67 28.85 27.59 28.73 13,429,830 +2.19(+8.26%)
Oct 02, 2009 26.18 27.13 26.04 26.54 10,877,191 -0.36(-1.34%)
Oct 01, 2009 28.32 28.46 26.84 26.90 10,521,900 -1.67(-5.85%)
Sep 30, 2009 28.37 28.94 27.84 28.57 9,246,107 +0.35(+1.25%)
Sep 29, 2009 29.41 29.49 28.15 28.22 8,341,014 -0.78(-2.68%)
Sep 28, 2009 28.22 29.36 27.72 29.00 7,554,514 +0.90(+3.19%)
Sep 25, 2009 28.48 28.79 27.70 28.10 9,101,404 -0.54(-1.87%)
Sep 24, 2009 29.20 29.31 28.19 28.64 6,738,257 -0.39(-1.35%)
Sep 23, 2009 29.88 29.97 28.93 29.03 6,566,959 -0.74(-2.50%)
Sep 22, 2009 29.39 30.11 29.20 29.77 8,140,161 +1.97(+7.07%)
Sep 21, 2009 29.63 29.86 27.77 27.80 8,971,773 -2.18(-7.28%)
Sep 18, 2009 30.64 30.72 29.78 29.99 11,013,892 -0.44(-1.45%)
Sep 17, 2009 30.92 31.75 30.34 30.43 10,226,138 +0.52(+1.74%)
Sep 16, 2009 30.28 31.39 29.69 29.91 14,587,205 -0.02(-0.05%)
Sep 15, 2009 30.50 30.50 29.12 29.92 15,055,646 -0.72(-2.35%)
Sep 14, 2009 29.99 30.68 29.27 30.64 8,298,691 +0.27(+0.90%)
Sep 11, 2009 30.59 30.82 29.99 30.37 6,153,053 -0.15(-0.50%)
Sep 10, 2009 30.00 30.59 29.27 30.52 9,061,750 +0.56(+1.87%)
Sep 09, 2009 29.15 30.20 28.52 29.96 11,498,577 +1.62(+5.73%)
Sep 08, 2009 28.60 28.87 27.79 28.34 6,558,547 +0.17(+0.60%)
Sep 04, 2009 27.93 28.36 27.73 28.17 5,562,638 +0.30(+1.06%)
Sep 03, 2009 27.82 28.21 27.44 27.88 7,492,877 +0.42(+1.51%)
Sep 02, 2009 28.12 28.31 27.40 27.46 11,698,236 -0.58(-2.08%)
Sep 01, 2009 29.60 29.98 27.94 28.04 12,329,432 -1.78(-5.95%)
Aug 31, 2009 28.87 29.92 28.76 29.82 8,473,481 +0.45(+1.52%)
Aug 28, 2009 29.70 29.70 28.96 29.37 5,947,258 +0.08(+0.27%)
Aug 27, 2009 29.11 29.38 28.80 29.29 5,931,429 +0.11(+0.38%)
Aug 26, 2009 28.87 29.42 28.51 29.18 8,213,576 +0.10(+0.33%)
Aug 25, 2009 29.48 29.52 28.84 29.08 9,724,832 -0.06(-0.22%)
Aug 24, 2009 30.06 30.35 29.08 29.15 11,839,173 -0.02(-0.08%)
Aug 21, 2009 28.53 29.25 25.93 29.17 11,121,796 +1.15(+4.11%)
Aug 20, 2009 27.54 28.08 27.29 28.02 9,439,377 +0.46(+1.68%)
Aug 19, 2009 27.69 27.96 27.27 27.56 12,142,616 -0.63(-2.24%)
Aug 18, 2009 27.50 28.28 27.25 28.19 10,020,037 +0.44(+1.59%)
Aug 17, 2009 27.17 28.23 26.87 27.75 18,300,022 -0.30(-1.08%)
Aug 14, 2009 28.00 28.35 27.28 28.05 10,282,112 -0.18(-0.62%)
Aug 13, 2009 27.74 28.25 27.23 28.23 13,218,273 +1.21(+4.47%)
Aug 12, 2009 26.29 27.09 26.05 27.02 11,015,004 +0.82(+3.14%)
Aug 11, 2009 26.91 27.12 25.81 26.20 13,245,332 -0.90(-3.31%)
Aug 10, 2009 27.06 28.03 26.93 27.09 14,854,335 -0.19(-0.70%)
Aug 07, 2009 26.31 27.65 26.07 27.29 16,977,032 +1.56(+6.06%)
Aug 06, 2009 25.52 26.56 24.77 25.73 18,057,964 +0.58(+2.29%)
Aug 05, 2009 25.12 25.33 23.97 25.15 16,545,088 +0.07(+0.29%)
Aug 04, 2009 24.79 25.47 24.48 25.08 9,945,619 -0.01(-0.03%)
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.