Capital One Financial (NY: COF )

161.70 USD -2.21 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 36.10 37.42 35.96 37.29 6,776,094 +0.56(+1.52%)
Aug 28, 2009 37.14 37.14 36.22 36.73 4,755,918 +0.10(+0.27%)
Aug 27, 2009 36.40 36.74 36.02 36.63 4,743,260 +0.14(+0.38%)
Aug 26, 2009 36.10 36.79 35.65 36.49 6,568,253 +0.12(+0.33%)
Aug 25, 2009 36.86 36.91 36.07 36.37 7,776,777 -0.08(-0.22%)
Aug 24, 2009 37.59 37.95 36.37 36.45 9,467,579 -0.03(-0.08%)
Aug 21, 2009 35.68 36.58 32.42 36.48 8,893,905 +1.44(+4.11%)
Aug 20, 2009 34.44 35.12 34.13 35.04 7,548,504 +0.58(+1.68%)
Aug 19, 2009 34.63 34.96 34.10 34.46 9,710,237 -0.79(-2.24%)
Aug 18, 2009 34.39 35.36 34.08 35.25 8,012,848 +0.55(+1.59%)
Aug 17, 2009 33.98 35.30 33.60 34.70 14,634,207 -0.38(-1.08%)
Aug 14, 2009 35.01 35.45 34.11 35.08 8,222,424 -0.22(-0.62%)
Aug 13, 2009 34.69 35.33 34.05 35.30 10,570,421 +1.51(+4.47%)
Aug 12, 2009 32.88 33.88 32.57 33.79 8,808,505 +1.03(+3.14%)
Aug 11, 2009 33.65 33.91 32.27 32.76 10,592,059 -1.12(-3.31%)
Aug 10, 2009 33.84 35.05 33.67 33.88 11,878,751 -0.24(-0.70%)
Aug 07, 2009 32.90 34.58 32.60 34.12 13,576,234 +1.95(+6.06%)
Aug 06, 2009 31.91 33.21 30.97 32.17 14,440,637 +0.72(+2.29%)
Aug 05, 2009 31.41 31.68 29.98 31.45 13,230,816 +0.09(+0.29%)
Aug 04, 2009 31.00 31.85 30.61 31.36 7,953,337 -0.01(-0.03%)
Aug 03, 2009 31.29 31.94 30.71 31.37 8,212,806 +0.67(+2.18%)
Jul 31, 2009 30.30 31.27 30.15 30.70 6,986,437 +0.29(+0.95%)
Jul 30, 2009 30.39 31.63 30.10 30.41 10,344,757 +0.70(+2.36%)
Jul 29, 2009 29.43 30.24 29.21 29.71 7,216,168 +0.03(+0.10%)
Jul 28, 2009 29.58 30.33 29.32 29.68 9,303,054 -0.27(-0.90%)
Jul 27, 2009 30.38 30.80 29.56 29.95 11,929,843 -0.12(-0.40%)
Jul 24, 2009 26.56 30.59 26.40 30.07 24,139,114 +2.24(+8.05%)
Jul 23, 2009 26.56 28.18 26.40 27.83 10,027,886 +1.36(+5.14%)
Jul 22, 2009 25.79 26.74 25.70 26.47 7,321,070 +0.16(+0.61%)
Jul 21, 2009 27.04 27.20 25.96 26.31 7,023,544 -0.40(-1.50%)
Jul 20, 2009 26.65 27.35 26.41 26.71 8,321,500 +0.21(+0.79%)
Jul 17, 2009 26.54 27.06 26.27 26.50 8,895,400 -0.42(-1.56%)
Jul 16, 2009 25.35 27.13 25.21 26.92 15,153,600 +1.08(+4.18%)
Jul 15, 2009 24.05 26.36 24.00 25.84 20,749,900 +2.73(+11.81%)
Jul 14, 2009 21.90 23.28 21.29 23.11 15,312,100 +1.25(+5.72%)
Jul 13, 2009 21.02 21.97 20.73 21.86 9,225,100 +1.23(+5.96%)
Jul 10, 2009 20.76 20.98 20.32 20.63 7,040,991 -0.57(-2.69%)
Jul 09, 2009 20.88 21.56 20.69 21.20 8,300,764 +0.63(+3.06%)
Jul 08, 2009 20.62 20.92 19.73 20.57 13,502,657 +0.10(+0.49%)
Jul 07, 2009 20.80 21.11 20.43 20.47 7,572,696 -0.51(-2.43%)
Jul 06, 2009 20.73 21.51 20.53 20.98 7,478,227 +0.19(+0.91%)
Jul 02, 2009 21.46 21.70 20.79 20.79 6,637,369 -1.08(-4.94%)
Jul 01, 2009 22.01 22.47 21.74 21.87 4,547,000 -0.01(-0.05%)
Jun 30, 2009 22.35 22.44 21.65 21.88 6,454,797 -0.50(-2.23%)
Jun 29, 2009 22.06 22.66 21.64 22.38 6,542,010 +0.44(+2.01%)
Jun 26, 2009 22.06 22.15 21.50 21.94 7,677,450 -0.22(-0.99%)
Jun 25, 2009 21.44 22.18 21.43 22.16 7,720,097 +0.92(+4.33%)
Jun 24, 2009 21.42 22.05 20.98 21.24 8,300,035 +0.08(+0.38%)
Jun 23, 2009 20.56 21.58 20.24 21.16 9,779,075 +0.71(+3.47%)
Jun 22, 2009 21.68 22.07 20.42 20.45 12,042,795 -1.88(-8.42%)
Jun 19, 2009 22.59 22.59 21.59 22.33 13,618,687 +0.04(+0.18%)
Jun 18, 2009 22.79 23.22 21.79 22.29 12,274,118 -0.19(-0.85%)
Jun 17, 2009 23.15 23.49 21.23 22.48 19,129,595 -0.67(-2.89%)
Jun 16, 2009 23.55 23.94 23.14 23.15 10,736,235 -0.46(-1.93%)
Jun 15, 2009 23.54 23.85 23.20 23.61 7,963,551 -0.34(-1.40%)
Jun 12, 2009 24.50 24.50 23.72 23.94 8,252,934 -0.65(-2.64%)
Jun 11, 2009 24.49 24.95 24.25 24.59 10,512,976 +0.36(+1.49%)
Jun 10, 2009 24.28 24.83 23.88 24.23 9,133,070 +0.18(+0.75%)
Jun 09, 2009 23.91 24.61 23.85 24.05 11,141,920 +0.61(+2.60%)
Jun 08, 2009 23.32 23.77 23.00 23.44 13,062,280 -0.67(-2.78%)
Jun 05, 2009 25.54 25.80 24.03 24.11 9,195,610 -0.89(-3.56%)
Jun 04, 2009 24.16 25.23 23.55 25.00 10,206,189 +1.09(+4.56%)
Jun 03, 2009 24.05 24.83 23.62 23.91 9,195,666 -0.54(-2.21%)
Jun 02, 2009 24.64 24.94 23.48 24.45 12,672,400 -0.39(-1.57%)
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.