Skip to main content

Capital One Financial (NY: COF )

99.75 -3.49 (-3.38%)
Streaming Delayed Price Updated: 12:42 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 29.78 30.86 29.66 30.76 8,215,475 +0.46(+1.52%)
Aug 28, 2009 30.63 30.63 29.87 30.29 5,766,172 +0.08(+0.27%)
Aug 27, 2009 30.02 30.30 29.71 30.21 5,750,826 +0.12(+0.38%)
Aug 26, 2009 29.78 30.34 29.40 30.10 7,963,485 +0.10(+0.33%)
Aug 25, 2009 30.40 30.44 29.75 30.00 9,428,724 -0.07(-0.22%)
Aug 24, 2009 31.00 31.30 30.00 30.06 11,478,687 -0.02(-0.08%)
Aug 21, 2009 29.43 30.17 26.74 30.09 10,783,153 +1.19(+4.11%)
Aug 20, 2009 28.41 28.97 28.15 28.90 9,151,961 +0.48(+1.68%)
Aug 19, 2009 28.56 28.83 28.13 28.42 11,772,891 -0.65(-2.24%)
Aug 18, 2009 28.36 29.16 28.11 29.07 9,714,942 +0.45(+1.59%)
Aug 17, 2009 28.03 29.12 27.71 28.62 17,742,814 -0.31(-1.08%)
Aug 14, 2009 28.88 29.24 28.14 28.93 9,969,036 -0.18(-0.62%)
Aug 13, 2009 28.61 29.14 28.08 29.12 12,815,796 +1.25(+4.47%)
Aug 12, 2009 27.12 27.94 26.86 27.87 10,679,612 +0.85(+3.14%)
Aug 11, 2009 27.75 27.97 26.62 27.02 12,842,030 -0.92(-3.31%)
Aug 10, 2009 27.91 28.91 27.77 27.94 14,402,042 -0.20(-0.70%)
Aug 07, 2009 27.14 28.52 26.89 28.14 16,460,105 +1.61(+6.06%)
Aug 06, 2009 26.32 27.39 25.55 26.53 17,508,124 +0.59(+2.29%)
Aug 05, 2009 25.91 26.13 24.73 25.94 16,041,313 +0.07(+0.29%)
Aug 04, 2009 25.57 26.27 25.25 25.87 9,642,789 -0.01(-0.03%)
Aug 03, 2009 25.81 26.34 25.33 25.87 9,957,375 +0.55(+2.18%)
Jul 31, 2009 24.99 25.79 24.87 25.32 8,470,500 +0.24(+0.95%)
Jul 30, 2009 25.07 26.09 24.83 25.08 12,542,196 +0.58(+2.36%)
Jul 29, 2009 24.27 24.94 24.09 24.50 8,749,030 +0.02(+0.10%)
Jul 28, 2009 24.40 25.02 24.18 24.48 11,279,214 -0.22(-0.90%)
Jul 27, 2009 25.06 25.40 24.38 24.70 14,463,987 -0.10(-0.40%)
Jul 24, 2009 21.91 25.23 21.77 24.80 29,266,758 +1.85(+8.05%)
Jul 23, 2009 21.91 23.24 21.77 22.95 12,158,015 +1.12(+5.14%)
Jul 22, 2009 21.27 22.06 21.20 21.83 8,876,216 +0.13(+0.61%)
Jul 21, 2009 22.30 22.43 21.41 21.70 8,515,489 -0.33(-1.50%)
Jul 20, 2009 21.98 22.56 21.78 22.03 10,089,158 +0.17(+0.79%)
Jul 17, 2009 21.89 22.32 21.67 21.86 10,784,966 -0.35(-1.56%)
Jul 16, 2009 20.91 22.38 20.79 22.20 18,372,536 +0.89(+4.18%)
Jul 15, 2009 19.84 21.74 19.80 21.31 25,157,606 +2.25(+11.81%)
Jul 14, 2009 18.06 19.20 17.56 19.06 18,564,704 +1.03(+5.72%)
Jul 13, 2009 17.34 18.12 17.10 18.03 11,184,701 +1.01(+5.96%)
Jul 10, 2009 17.12 17.30 16.76 17.02 8,536,642 -0.47(-2.69%)
Jul 09, 2009 17.22 17.78 17.07 17.49 10,064,017 +0.52(+3.06%)
Jul 08, 2009 17.01 17.25 16.27 16.97 16,370,899 +0.08(+0.49%)
Jul 07, 2009 17.16 17.41 16.85 16.88 9,181,292 -0.42(-2.43%)
Jul 06, 2009 17.10 17.74 16.93 17.30 9,066,756 +0.16(+0.91%)
Jul 02, 2009 17.70 17.90 17.15 17.15 8,047,282 -0.89(-4.94%)
Jul 01, 2009 18.15 18.53 17.93 18.04 5,512,876 -0.01(-0.05%)
Jun 30, 2009 18.43 18.51 17.86 18.05 7,825,928 -0.41(-2.23%)
Jun 29, 2009 18.20 18.69 17.85 18.46 7,931,667 +0.36(+2.01%)
Jun 26, 2009 18.20 18.27 17.73 18.10 9,308,298 -0.18(-0.99%)
Jun 25, 2009 17.68 18.29 17.68 18.28 9,360,004 +0.76(+4.33%)
Jun 24, 2009 17.67 18.19 17.30 17.52 10,063,133 +0.07(+0.38%)
Jun 23, 2009 16.96 17.80 16.69 17.45 11,856,351 +0.59(+3.47%)
Jun 22, 2009 17.88 18.20 16.84 16.87 14,600,932 -1.55(-8.42%)
Jun 19, 2009 18.63 18.63 17.81 18.42 16,511,576 +0.03(+0.18%)
Jun 18, 2009 18.80 19.15 17.97 18.38 14,881,393 -0.16(-0.85%)
Jun 17, 2009 19.09 19.37 17.51 18.54 23,193,116 -0.55(-2.89%)
Jun 16, 2009 19.42 19.75 19.09 19.09 13,016,832 -0.38(-1.93%)
Jun 15, 2009 19.42 19.67 19.14 19.47 9,655,173 -0.28(-1.40%)
Jun 12, 2009 20.21 20.21 19.56 19.75 10,006,027 -0.54(-2.64%)
Jun 11, 2009 20.20 20.58 20.00 20.28 12,746,148 +0.30(+1.49%)
Jun 10, 2009 20.03 20.48 19.70 19.98 11,073,122 +0.15(+0.75%)
Jun 09, 2009 19.72 20.30 19.67 19.84 13,508,693 +0.50(+2.60%)
Jun 08, 2009 19.23 19.61 18.97 19.33 15,836,977 -0.55(-2.78%)
Jun 05, 2009 21.07 21.28 19.82 19.89 11,148,946 -0.73(-3.56%)
Jun 04, 2009 19.93 20.81 19.42 20.62 12,374,193 +0.90(+4.56%)
Jun 03, 2009 19.84 20.48 19.48 19.72 11,149,014 -0.45(-2.21%)
Jun 02, 2009 20.32 20.57 19.37 20.17 15,364,278 -0.32(-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.