Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 14.63 15.52 13.81 13.81 23,063,240 -0.61(-4.23%)
Apr 29, 2009 13.72 14.53 13.50 14.42 18,139,748 +0.75(+5.49%)
Apr 28, 2009 13.40 13.96 12.96 13.67 24,431,670 -0.14(-1.02%)
Apr 27, 2009 15.09 15.46 13.61 13.81 27,483,134 -1.88(-11.99%)
Apr 24, 2009 14.07 16.08 13.35 15.69 39,473,776 +1.72(+12.34%)
Apr 23, 2009 12.03 14.24 11.96 13.96 39,685,372 +2.10(+17.73%)
Apr 22, 2009 11.48 13.36 11.26 11.86 41,615,480 -0.61(-4.89%)
Apr 21, 2009 10.36 12.64 10.32 12.47 32,301,602 +1.44(+13.00%)
Apr 20, 2009 13.59 13.61 10.95 11.04 29,160,988 -3.69(-25.04%)
Apr 17, 2009 14.36 15.26 14.15 14.72 20,813,138 -0.01(-0.06%)
Apr 16, 2009 13.84 15.34 13.37 14.73 24,399,566 +0.45(+3.12%)
Apr 15, 2009 13.23 14.42 12.61 14.29 33,533,622 +0.21(+1.46%)
Apr 14, 2009 15.28 16.39 13.91 14.08 24,529,826 -1.75(-11.05%)
Apr 13, 2009 13.79 16.08 13.79 15.83 30,228,002 +1.43(+9.91%)
Apr 09, 2009 12.54 15.02 12.42 14.40 35,923,060 +3.01(+26.43%)
Apr 08, 2009 10.69 11.54 10.61 11.39 14,579,113 +0.82(+7.81%)
Apr 07, 2009 10.17 11.18 10.13 10.57 13,369,709 -0.01(-0.08%)
Apr 06, 2009 10.93 11.23 10.36 10.57 16,423,978 -0.82(-7.24%)
Apr 03, 2009 10.45 11.51 10.10 11.40 19,878,882 +0.56(+5.18%)
Apr 02, 2009 11.54 11.65 10.24 10.84 21,636,236 +0.14(+1.31%)
Apr 01, 2009 9.535 10.87 9.535 10.70 17,659,876 +0.60(+5.96%)
Mar 31, 2009 9.683 10.39 9.304 10.10 21,176,578 +0.73(+7.84%)
Mar 30, 2009 11.29 11.29 9.188 9.361 24,534,498 -2.85(-23.36%)
Mar 26, 2009 12.17 12.50 11.32 12.22 21,958,634 +0.29(+2.42%)
Mar 25, 2009 11.50 12.05 10.89 11.93 23,331,858 +0.95(+8.64%)
Mar 24, 2009 10.77 11.92 10.48 10.98 20,210,520 -0.26(-2.28%)
Mar 23, 2009 10.37 11.23 10.32 11.23 24,553,548 +1.88(+20.11%)
Mar 20, 2009 10.10 10.19 8.933 9.353 23,973,608 -1.74(-15.69%)
Mar 19, 2009 11.75 12.35 10.07 11.09 21,712,856 -0.64(-5.48%)
Mar 18, 2009 10.56 11.89 9.906 11.74 33,240,292 +0.71(+6.43%)
Mar 17, 2009 10.29 11.03 9.955 11.03 16,621,659 +0.66(+6.36%)
Mar 16, 2009 10.90 11.56 10.33 10.37 32,583,832 +0.01(+0.08%)
Mar 13, 2009 11.06 11.07 9.485 10.36 0 -0.62(-5.63%)
Mar 12, 2009 8.883 11.32 8.636 10.98 32,717,838 +2.05(+23.01%)
Mar 11, 2009 8.248 9.163 7.753 8.924 28,747,582 +0.64(+7.66%)
Mar 10, 2009 8.231 8.413 7.382 8.289 30,427,130 +1.09(+15.12%)
Mar 09, 2009 6.557 7.976 6.433 7.200 25,029,190 +0.35(+5.05%)
Mar 06, 2009 7.621 7.704 6.582 6.854 0 -0.56(-7.56%)
Mar 05, 2009 8.083 8.611 7.159 7.415 21,690,660 -1.20(-13.97%)
Mar 04, 2009 8.900 9.898 7.522 8.619 21,467,046 +0.33(+3.98%)
Mar 02, 2009 9.485 9.840 8.289 8.289 27,299,872 -1.65(-16.60%)
Feb 27, 2009 9.947 10.93 9.823 9.939 0 -0.77(-7.17%)
Feb 26, 2009 11.02 12.45 10.32 10.71 44,025,172 +0.59(+5.79%)
Feb 25, 2009 9.147 10.71 8.297 10.12 49,701,596 +0.79(+8.49%)
Feb 24, 2009 7.176 9.547 7.159 9.328 32,829,280 +1.80(+23.88%)
Feb 23, 2009 8.619 8.702 7.489 7.530 20,330,918 -0.73(-8.79%)
Feb 20, 2009 7.242 8.537 7.011 8.256 0 +0.80(+10.73%)
Feb 19, 2009 9.254 9.510 7.357 7.456 31,020,364 -1.58(-17.44%)
Feb 18, 2009 8.636 9.147 7.893 9.032 29,338,768 +0.68(+8.09%)
Feb 17, 2009 9.526 9.749 7.992 8.355 32,793,582 -1.63(-16.35%)
Feb 13, 2009 10.09 10.43 9.526 9.988 0 -0.14(-1.38%)
Feb 12, 2009 10.53 10.93 9.444 10.13 24,261,732 -1.01(-9.10%)
Feb 11, 2009 10.80 11.22 10.58 11.14 13,006,532 +0.54(+5.14%)
Feb 10, 2009 12.17 12.34 10.42 10.60 24,308,280 -1.73(-14.05%)
Feb 09, 2009 11.95 12.92 11.65 12.33 14,678,854 +0.37(+3.10%)
Feb 06, 2009 11.75 12.75 11.66 11.96 0 +0.24(+2.04%)
Feb 05, 2009 11.84 12.46 11.35 11.72 21,672,960 -0.26(-2.20%)
Feb 04, 2009 12.78 13.02 11.83 11.98 16,961,674 -0.38(-3.07%)
Feb 03, 2009 13.91 14.10 12.22 12.36 31,534,180 -1.52(-10.93%)
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.