Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 28.37 28.94 27.83 28.57 9,247,290 +0.35(+1.25%)
Sep 29, 2009 29.41 29.49 28.15 28.22 8,342,082 -0.78(-2.68%)
Sep 28, 2009 28.22 29.35 27.71 28.99 7,555,480 +0.90(+3.19%)
Sep 25, 2009 28.48 28.78 27.70 28.10 9,102,569 -0.54(-1.87%)
Sep 24, 2009 29.19 29.30 28.19 28.63 6,739,119 -0.39(-1.35%)
Sep 23, 2009 29.87 29.97 28.93 29.02 6,567,800 -0.74(-2.50%)
Sep 22, 2009 29.38 30.10 29.20 29.77 8,141,203 +1.97(+7.08%)
Sep 21, 2009 29.62 29.86 27.77 27.80 8,972,921 -2.18(-7.28%)
Sep 18, 2009 30.63 30.71 29.78 29.98 11,015,302 -0.44(-1.45%)
Sep 17, 2009 30.91 31.74 30.34 30.42 10,227,447 +0.52(+1.74%)
Sep 16, 2009 30.27 31.38 29.69 29.90 14,589,072 -0.02(-0.05%)
Sep 15, 2009 30.50 30.50 29.11 29.92 15,057,573 -0.72(-2.35%)
Sep 14, 2009 29.98 30.67 29.26 30.64 8,299,754 +0.27(+0.90%)
Sep 11, 2009 30.58 30.82 29.98 30.37 6,153,841 -0.15(-0.50%)
Sep 10, 2009 30.00 30.58 29.26 30.52 9,062,909 +0.56(+1.87%)
Sep 09, 2009 29.14 30.20 28.51 29.96 11,500,049 +1.62(+5.73%)
Sep 08, 2009 28.60 28.86 27.79 28.34 6,559,386 +0.17(+0.60%)
Sep 04, 2009 27.93 28.36 27.72 28.17 5,563,350 +0.30(+1.06%)
Sep 03, 2009 27.82 28.21 27.43 27.87 7,493,836 +0.42(+1.51%)
Sep 02, 2009 28.12 28.31 27.39 27.46 11,699,733 -0.58(-2.08%)
Sep 01, 2009 29.59 29.98 27.94 28.04 12,331,010 -1.77(-5.95%)
Aug 31, 2009 28.86 29.92 28.75 29.82 8,474,566 +0.45(+1.52%)
Aug 28, 2009 29.70 29.70 28.96 29.37 5,948,019 +0.08(+0.27%)
Aug 27, 2009 29.10 29.38 28.80 29.29 5,932,188 +0.11(+0.38%)
Aug 26, 2009 28.86 29.42 28.50 29.18 8,214,628 +0.10(+0.33%)
Aug 25, 2009 29.47 29.51 28.84 29.08 9,726,076 -0.06(-0.22%)
Aug 24, 2009 30.06 30.34 29.08 29.14 11,840,689 -0.02(-0.08%)
Aug 21, 2009 28.53 29.25 25.92 29.17 11,123,220 +1.15(+4.11%)
Aug 20, 2009 27.54 28.08 27.29 28.02 9,440,585 +0.46(+1.68%)
Aug 19, 2009 27.69 27.95 27.27 27.55 12,144,170 -0.63(-2.24%)
Aug 18, 2009 27.50 28.27 27.25 28.19 10,021,320 +0.44(+1.59%)
Aug 17, 2009 27.17 28.23 26.87 27.75 18,302,366 -0.30(-1.08%)
Aug 14, 2009 27.99 28.35 27.28 28.05 10,283,428 -0.18(-0.62%)
Aug 13, 2009 27.74 28.25 27.23 28.23 13,219,965 +1.21(+4.47%)
Aug 12, 2009 26.29 27.09 26.04 27.02 11,016,414 +0.82(+3.14%)
Aug 11, 2009 26.91 27.11 25.80 26.19 13,247,027 -0.90(-3.31%)
Aug 10, 2009 27.06 28.03 26.92 27.09 14,856,236 -0.19(-0.70%)
Aug 07, 2009 26.31 27.65 26.07 27.28 16,979,204 +1.56(+6.06%)
Aug 06, 2009 25.51 26.55 24.77 25.72 18,060,276 +0.58(+2.29%)
Aug 05, 2009 25.11 25.33 23.97 25.15 16,547,205 +0.07(+0.29%)
Aug 04, 2009 24.79 25.47 24.48 25.07 9,946,892 -0.01(-0.03%)
Aug 03, 2009 25.02 25.54 24.56 25.08 10,271,399 +0.54(+2.18%)
Jul 31, 2009 24.23 25.00 24.11 24.55 8,737,632 +0.23(+0.95%)
Jul 30, 2009 24.30 25.29 24.07 24.32 12,937,737 +0.56(+2.36%)
Jul 29, 2009 23.53 24.18 23.36 23.76 9,024,947 +0.02(+0.10%)
Jul 28, 2009 23.65 24.25 23.44 23.73 11,634,924 -0.22(-0.90%)
Jul 27, 2009 24.29 24.63 23.64 23.95 14,920,135 -0.10(-0.40%)
Jul 24, 2009 21.24 24.46 21.11 24.04 30,189,738 +1.79(+8.05%)
Jul 23, 2009 21.24 22.53 21.11 22.25 12,541,440 +1.09(+5.14%)
Jul 22, 2009 20.62 21.38 20.55 21.16 9,156,143 +0.13(+0.61%)
Jul 21, 2009 21.62 21.75 20.76 21.04 8,784,041 -0.32(-1.50%)
Jul 20, 2009 21.31 21.87 21.12 21.36 10,407,338 +0.17(+0.79%)
Jul 17, 2009 21.22 21.64 21.00 21.19 11,125,089 -0.34(-1.56%)
Jul 16, 2009 20.27 21.69 20.16 21.52 18,951,948 +0.86(+4.18%)
Jul 15, 2009 19.23 21.08 19.19 20.66 25,950,996 +2.18(+11.81%)
Jul 14, 2009 17.51 18.61 17.02 18.48 19,150,176 +1.00(+5.72%)
Jul 13, 2009 16.81 17.57 16.58 17.48 11,537,431 +0.98(+5.96%)
Jul 10, 2009 16.60 16.78 16.25 16.50 8,805,861 -0.46(-2.69%)
Jul 09, 2009 16.70 17.24 16.54 16.95 10,381,404 +0.50(+3.06%)
Jul 08, 2009 16.49 16.73 15.78 16.45 16,887,184 +0.08(+0.49%)
Jul 07, 2009 16.63 16.88 16.34 16.37 9,470,841 -0.41(-2.43%)
Jul 06, 2009 16.58 17.20 16.42 16.78 9,352,693 +0.15(+0.91%)
Jul 02, 2009 17.16 17.35 16.62 16.62 8,301,068 -0.86(-4.94%)
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.