Capital One Financial (NY: COF )

167.84 USD +2.15 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2009 24.69 25.68 24.11 24.84 13,760,252 +0.40(+1.64%)
May 29, 2009 23.12 24.56 22.75 24.44 14,987,735 +1.17(+5.03%)
May 28, 2009 22.63 23.39 21.77 23.27 13,409,319 +0.98(+4.40%)
May 27, 2009 22.74 24.00 22.26 22.29 13,213,015 -0.35(-1.55%)
May 26, 2009 21.71 22.88 21.65 22.64 14,112,622 +0.72(+3.28%)
May 22, 2009 22.75 23.24 21.79 21.92 12,464,410 -1.01(-4.40%)
May 21, 2009 22.93 23.88 22.17 22.93 17,849,471 -0.18(-0.78%)
May 20, 2009 25.26 25.39 22.23 23.11 29,794,180 -1.79(-7.19%)
May 19, 2009 25.68 26.38 24.76 24.90 13,487,658 -1.16(-4.45%)
May 18, 2009 25.31 26.28 24.74 26.06 17,574,774 +1.52(+6.19%)
May 15, 2009 25.29 26.80 24.16 24.54 23,333,692 -0.04(-0.16%)
May 14, 2009 23.65 24.94 22.92 24.58 19,748,937 +0.62(+2.59%)
May 13, 2009 24.22 24.88 23.10 23.96 26,252,358 -1.53(-6.00%)
May 12, 2009 27.46 27.80 24.05 25.49 39,033,996 -1.61(-5.94%)
May 11, 2009 27.74 29.06 27.10 27.10 114,549,547 -4.24(-13.53%)
May 08, 2009 26.19 31.80 25.96 31.34 49,881,663 +5.11(+19.48%)
May 07, 2009 26.41 27.57 25.63 26.23 60,115,825 +3.84(+17.15%)
May 06, 2009 20.88 23.76 20.82 22.39 26,435,387 +2.92(+15.00%)
May 05, 2009 19.81 20.64 19.23 19.47 18,534,919 -0.84(-4.14%)
May 04, 2009 20.05 20.52 19.68 20.31 20,667,855 +2.97(+17.13%)
May 01, 2009 16.72 17.85 16.57 17.34 15,695,600 +0.60(+3.58%)
Apr 30, 2009 17.74 18.82 16.74 16.74 19,022,476 -0.74(-4.23%)
Apr 29, 2009 16.63 17.62 16.37 17.48 14,961,598 +0.91(+5.49%)
Apr 28, 2009 16.25 16.93 15.71 16.57 20,151,153 -0.17(-1.02%)
Apr 27, 2009 18.30 18.75 16.50 16.74 22,667,988 -2.28(-11.99%)
Apr 24, 2009 17.06 19.49 16.18 19.02 32,557,823 +2.09(+12.34%)
Apr 23, 2009 14.58 17.27 14.50 16.93 32,732,347 +2.55(+17.73%)
Apr 22, 2009 13.92 16.20 13.65 14.38 34,324,298 -0.74(-4.89%)
Apr 21, 2009 12.56 15.32 12.51 15.12 26,642,242 +1.74(+13.00%)
Apr 20, 2009 16.48 16.50 13.28 13.38 24,051,876 -4.47(-25.04%)
Apr 17, 2009 17.41 18.50 17.15 17.85 17,166,600 -0.01(-0.06%)
Apr 16, 2009 16.78 18.60 16.21 17.86 20,124,672 +0.54(+3.12%)
Apr 15, 2009 16.04 17.48 15.29 17.32 27,658,409 +0.25(+1.46%)
Apr 14, 2009 18.53 19.87 16.87 17.07 20,232,110 -2.12(-11.05%)
Apr 13, 2009 16.72 19.49 16.72 19.19 24,931,943 +1.73(+9.91%)
Apr 09, 2009 15.20 18.21 15.06 17.46 29,629,208 +3.65(+26.43%)
Apr 08, 2009 12.96 13.99 12.86 13.81 12,024,799 +1.00(+7.81%)
Apr 07, 2009 12.33 13.56 12.28 12.81 11,027,287 -0.01(-0.08%)
Apr 06, 2009 13.25 13.61 12.56 12.82 13,546,437 -1.00(-7.24%)
Apr 03, 2009 12.67 13.95 12.25 13.82 16,396,028 +0.68(+5.18%)
Apr 02, 2009 13.99 14.12 12.42 13.14 17,845,488 +0.17(+1.31%)
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.