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 (%)
Dec 31, 2008 24.61 25.86 24.58 25.50 5,451,342 +0.82(+3.34%)
Dec 30, 2008 23.80 24.78 23.29 24.68 3,797,903 +1.24(+5.29%)
Dec 29, 2008 23.44 23.81 23.09 23.44 3,496,267 -0.14(-0.58%)
Dec 26, 2008 23.96 23.98 23.18 23.57 0 +0.06(+0.27%)
Dec 24, 2008 23.49 23.61 22.99 23.51 1,341,910 +0.32(+1.38%)
Dec 23, 2008 24.38 24.38 22.99 23.19 4,278,330 -0.75(-3.14%)
Dec 22, 2008 24.73 25.05 23.72 23.94 8,250,674 -0.82(-3.33%)
Dec 19, 2008 24.08 25.11 23.04 24.76 12,612,395 +0.97(+4.07%)
Dec 18, 2008 23.76 24.32 23.34 23.80 9,034,626 +0.23(+0.98%)
Dec 17, 2008 23.07 23.89 22.47 23.56 9,450,168 +0.01(+0.03%)
Dec 16, 2008 21.41 23.70 20.96 23.56 10,819,259 +2.68(+12.83%)
Dec 15, 2008 22.24 22.55 20.61 20.88 12,054,143 -1.61(-7.15%)
Dec 12, 2008 21.06 23.01 20.99 22.48 0 +0.22(+0.97%)
Dec 11, 2008 25.04 25.42 22.12 22.27 14,323,549 -3.38(-13.19%)
Dec 10, 2008 26.39 26.67 24.77 25.65 7,523,002 -0.64(-2.43%)
Dec 09, 2008 26.77 27.79 26.07 26.29 8,375,910 -1.16(-4.22%)
Dec 08, 2008 27.19 27.59 25.67 27.45 8,658,740 +1.29(+4.92%)
Dec 05, 2008 23.68 26.22 23.33 26.16 0 +1.38(+5.58%)
Dec 04, 2008 24.59 26.40 24.20 24.78 8,594,570 -0.48(-1.90%)
Dec 03, 2008 23.39 25.35 22.44 25.26 10,859,629 +1.84(+7.85%)
Dec 02, 2008 21.75 23.55 20.78 23.42 14,320,768 +1.73(+7.96%)
Dec 01, 2008 26.35 26.49 21.27 21.69 12,462,326 -5.82(-21.16%)
Nov 28, 2008 26.79 29.02 26.79 27.51 4,393,728 -0.17(-0.61%)
Nov 26, 2008 26.11 27.87 25.48 27.68 9,754,964 +0.74(+2.73%)
Nov 25, 2008 26.84 28.19 26.39 26.95 20,293,816 +1.56(+6.14%)
Nov 24, 2008 22.15 25.98 20.97 25.39 15,016,367 +3.93(+18.34%)
Nov 21, 2008 21.07 21.75 18.61 21.45 17,430,526 +1.31(+6.51%)
Nov 20, 2008 20.52 23.15 19.87 20.14 17,225,014 -1.05(-4.94%)
Nov 19, 2008 22.93 23.19 20.95 21.19 14,200,664 -2.20(-9.40%)
Nov 18, 2008 24.04 24.80 21.48 23.39 14,578,722 -0.50(-2.08%)
Nov 17, 2008 24.00 25.00 23.40 23.88 11,082,287 -1.06(-4.23%)
Nov 14, 2008 26.02 27.97 24.87 24.94 0 -1.89(-7.06%)
Nov 13, 2008 24.15 27.71 23.17 26.83 23,797,506 +2.81(+11.72%)
Nov 12, 2008 24.35 25.59 23.60 24.02 12,024,787 -1.61(-6.27%)
Nov 11, 2008 25.56 26.86 24.26 25.63 10,648,500 -0.41(-1.57%)
Nov 10, 2008 28.56 28.56 25.47 26.03 8,471,877 -1.60(-5.79%)
Nov 07, 2008 28.30 28.71 26.79 27.63 0 -0.19(-0.69%)
Nov 06, 2008 29.94 30.78 27.34 27.83 15,182,760 -2.74(-8.97%)
Nov 05, 2008 33.23 34.10 30.38 30.57 9,940,425 -3.67(-10.72%)
Nov 04, 2008 31.99 34.37 31.99 34.24 8,301,144 +2.56(+8.08%)
Nov 03, 2008 31.34 31.86 30.84 31.68 5,538,128 +0.40(+1.28%)
Oct 31, 2008 29.64 32.10 29.62 31.28 10,171,520 +0.80(+2.62%)
Oct 30, 2008 31.18 31.70 30.06 30.48 8,408,640 +0.22(+0.71%)
Oct 29, 2008 31.19 32.36 29.60 30.26 12,645,103 -1.64(-5.14%)
Oct 28, 2008 28.03 32.02 27.49 31.90 14,646,691 +4.40(+15.99%)
Oct 27, 2008 28.60 30.20 27.42 27.51 10,549,486 -0.72(-2.55%)
Oct 24, 2008 25.63 29.62 24.91 28.23 0 -0.33(-1.15%)
Oct 23, 2008 28.73 29.72 26.35 28.55 12,541,627 -0.55(-1.90%)
Oct 22, 2008 29.68 31.14 27.99 29.10 8,961,227 -1.98(-6.38%)
Oct 21, 2008 31.78 32.69 30.52 31.09 8,779,833 -1.12(-3.48%)
Oct 20, 2008 32.38 32.41 29.87 32.21 8,555,464 +0.29(+0.90%)
Oct 17, 2008 31.14 33.84 28.32 31.92 0 +0.98(+3.15%)
Oct 16, 2008 30.08 31.80 27.83 30.94 15,827,541 +0.75(+2.49%)
Oct 15, 2008 34.06 30.19 29.66 30.19 15,287,139 -5.37(-15.09%)
Oct 14, 2008 34.76 37.01 33.56 35.56 21,351,798 +3.78(+11.90%)
Oct 13, 2008 30.92 31.78 28.69 31.78 10,242,256 +3.36(+11.82%)
Oct 10, 2008 25.35 30.26 25.17 28.42 0 +1.70(+6.38%)
Oct 09, 2008 29.90 30.65 24.69 26.71 16,250,048 -1.90(-6.65%)
Oct 08, 2008 28.82 32.44 28.62 28.62 6,876,836 -1.42(-4.71%)
Oct 07, 2008 34.25 34.25 30.03 30.03 8,697,286 -3.30(-9.91%)
Oct 06, 2008 34.38 35.90 31.98 33.33 11,035,120 -2.57(-7.15%)
Oct 03, 2008 38.11 39.58 35.18 35.90 0 -1.50(-4.02%)
Oct 02, 2008 41.10 41.29 36.71 37.40 6,755,661 -3.71(-9.02%)
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.