Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 24.23 25.01 24.11 24.55 8,736,514 +0.23(+0.95%)
Jul 30, 2009 24.30 25.29 24.07 24.32 12,936,081 +0.56(+2.36%)
Jul 29, 2009 23.53 24.18 23.36 23.76 9,023,792 +0.02(+0.10%)
Jul 28, 2009 23.65 24.25 23.45 23.73 11,633,435 -0.22(-0.90%)
Jul 27, 2009 24.29 24.63 23.64 23.95 14,918,226 -0.10(-0.40%)
Jul 24, 2009 21.24 24.46 21.11 24.05 30,185,874 +1.79(+8.05%)
Jul 23, 2009 21.24 22.54 21.11 22.26 12,539,835 +1.09(+5.14%)
Jul 22, 2009 20.62 21.38 20.55 21.17 9,154,972 +0.13(+0.61%)
Jul 21, 2009 21.62 21.75 20.76 21.04 8,782,916 -0.32(-1.50%)
Jul 20, 2009 21.31 21.87 21.12 21.36 10,406,006 +0.17(+0.79%)
Jul 17, 2009 21.22 21.64 21.01 21.19 11,123,666 -0.34(-1.56%)
Jul 16, 2009 20.27 21.70 20.16 21.53 18,949,522 +0.86(+4.18%)
Jul 15, 2009 19.23 21.08 19.19 20.66 25,947,674 +2.18(+11.81%)
Jul 14, 2009 17.51 18.62 17.03 18.48 19,147,726 +1.00(+5.72%)
Jul 13, 2009 16.81 17.57 16.58 17.48 11,535,954 +0.98(+5.96%)
Jul 10, 2009 16.60 16.78 16.25 16.50 8,804,734 -0.46(-2.69%)
Jul 09, 2009 16.70 17.24 16.55 16.95 10,380,075 +0.50(+3.06%)
Jul 08, 2009 16.49 16.73 15.78 16.45 16,885,024 +0.08(+0.49%)
Jul 07, 2009 16.63 16.88 16.34 16.37 9,469,629 -0.41(-2.43%)
Jul 06, 2009 16.58 17.20 16.42 16.78 9,351,496 +0.15(+0.91%)
Jul 02, 2009 17.16 17.35 16.63 16.63 8,300,006 -0.86(-4.94%)
Jul 01, 2009 17.60 17.97 17.38 17.49 5,686,007 -0.01(-0.05%)
Jun 30, 2009 17.87 17.94 17.31 17.50 8,071,700 -0.40(-2.23%)
Jun 29, 2009 17.64 18.12 17.31 17.90 8,180,760 +0.35(+2.01%)
Jun 26, 2009 17.64 17.71 17.19 17.55 9,600,623 -0.18(-0.99%)
Jun 25, 2009 17.15 17.74 17.14 17.72 9,653,953 +0.74(+4.33%)
Jun 24, 2009 17.13 17.63 16.78 16.99 10,379,164 +0.06(+0.38%)
Jun 23, 2009 16.44 17.26 16.19 16.92 12,228,698 +0.57(+3.47%)
Jun 22, 2009 17.34 17.65 16.33 16.35 15,059,472 -1.50(-8.42%)
Jun 19, 2009 18.06 18.06 17.27 17.86 17,030,118 +0.03(+0.18%)
Jun 18, 2009 18.22 18.57 17.43 17.82 15,348,740 -0.15(-0.85%)
Jun 17, 2009 18.51 18.78 16.97 17.98 23,921,490 -0.54(-2.89%)
Jun 16, 2009 18.83 19.14 18.50 18.51 13,425,623 -0.36(-1.93%)
Jun 15, 2009 18.82 19.07 18.55 18.88 9,958,392 -0.27(-1.40%)
Jun 12, 2009 19.59 19.59 18.97 19.14 10,320,264 -0.52(-2.64%)
Jun 11, 2009 19.58 19.95 19.39 19.66 13,146,439 +0.29(+1.49%)
Jun 10, 2009 19.42 19.86 19.10 19.38 11,420,871 +0.14(+0.75%)
Jun 09, 2009 19.12 19.68 19.07 19.23 13,932,931 +0.49(+2.60%)
Jun 08, 2009 18.65 19.01 18.39 18.74 16,334,334 -0.54(-2.78%)
Jun 05, 2009 20.42 20.63 19.22 19.28 11,499,077 -0.71(-3.56%)
Jun 04, 2009 19.32 20.18 18.83 19.99 12,762,802 +0.87(+4.56%)
Jun 03, 2009 19.23 19.86 18.89 19.12 11,499,147 -0.43(-2.21%)
Jun 02, 2009 19.70 19.94 18.78 19.55 15,846,790 -0.31(-1.57%)
Jun 01, 2009 19.74 20.54 19.28 19.86 17,207,146 +0.32(+1.64%)
May 29, 2009 18.49 19.64 18.19 19.54 18,742,108 +0.94(+5.03%)
May 28, 2009 18.10 18.70 17.41 18.61 16,768,305 +0.78(+4.40%)
May 27, 2009 18.18 19.19 17.80 17.82 16,522,828 -0.28(-1.55%)
May 26, 2009 17.36 18.30 17.31 18.10 17,647,782 +0.58(+3.28%)
May 22, 2009 18.19 18.58 17.43 17.53 15,586,700 -0.81(-4.40%)
May 21, 2009 18.34 19.10 17.73 18.34 22,320,700 -0.14(-0.78%)
May 20, 2009 20.20 20.30 17.78 18.48 37,257,516 -1.43(-7.19%)
May 19, 2009 20.54 21.10 19.80 19.91 16,866,268 -0.93(-4.45%)
May 18, 2009 20.24 21.02 19.78 20.84 21,977,192 +1.22(+6.19%)
May 15, 2009 20.22 21.43 19.32 19.62 29,178,698 -0.03(-0.16%)
May 14, 2009 18.91 19.94 18.33 19.66 24,695,974 +0.50(+2.59%)
May 13, 2009 19.37 19.90 18.47 19.16 32,828,478 -1.22(-6.00%)
May 12, 2009 21.96 22.23 19.23 20.38 48,811,872 -1.29(-5.94%)
May 11, 2009 22.18 23.24 21.67 21.67 143,243,792 -3.39(-13.53%)
May 08, 2009 20.94 25.43 20.76 25.06 62,376,840 +4.09(+19.48%)
May 07, 2009 21.12 22.05 20.50 20.98 75,174,624 +3.07(+17.15%)
May 06, 2009 16.70 19.00 16.65 17.90 33,057,358 +2.34(+15.00%)
May 05, 2009 15.84 16.51 15.38 15.57 23,177,850 -0.67(-4.14%)
May 04, 2009 16.03 16.41 15.74 16.24 25,845,080 +2.38(+17.13%)
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.