Capital One Financial (NY: COF )

142.19 +0.30 (+0.21%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.73 13.85 12.35 12.61 0 -0.82(-6.11%)
Jan 29, 2009 15.47 15.77 13.34 13.43 19,825,582 -2.73(-16.90%)
Jan 28, 2009 15.34 16.56 14.75 16.16 23,648,254 +1.91(+13.41%)
Jan 27, 2009 14.99 15.10 13.77 14.25 16,623,981 -0.53(-3.61%)
Jan 26, 2009 15.27 15.85 14.53 14.79 15,219,668 -0.60(-3.88%)
Jan 23, 2009 14.94 15.80 13.46 15.38 37,736,424 -2.09(-11.94%)
Jan 22, 2009 17.42 18.51 16.70 17.47 16,405,288 -0.81(-4.44%)
Jan 21, 2009 19.12 19.44 16.04 18.28 36,356,272 +0.03(+0.17%)
Jan 20, 2009 18.33 19.71 18.02 18.25 24,277,010 -0.94(-4.90%)
Jan 16, 2009 20.90 21.33 19.02 19.19 0 -1.09(-5.38%)
Jan 15, 2009 20.37 21.23 19.43 20.28 17,678,680 -0.09(-0.43%)
Jan 14, 2009 21.44 21.66 20.14 20.37 13,553,906 -1.88(-8.45%)
Jan 13, 2009 21.37 22.73 21.17 22.25 9,031,527 +0.64(+2.95%)
Jan 12, 2009 23.21 23.42 21.39 21.61 8,910,577 -1.74(-7.47%)
Jan 09, 2009 24.71 24.71 23.19 23.35 6,885,289 -1.27(-5.17%)
Jan 08, 2009 24.74 25.47 24.24 24.63 6,769,318 -0.60(-2.37%)
Jan 07, 2009 26.28 26.67 25.06 25.22 5,692,967 -1.96(-7.21%)
Jan 06, 2009 27.07 27.60 25.86 27.18 7,515,318 +0.88(+3.33%)
Jan 05, 2009 25.79 26.87 25.49 26.31 8,338,499 -0.21(-0.81%)
Jan 02, 2009 25.32 26.70 25.04 26.52 0 +1.13(+4.45%)
Jan 01, 2009 24.51 25.75 24.48 25.39 0 +0.00(+0.00%)
Dec 31, 2008 24.51 25.75 24.48 25.39 5,474,394 +0.82(+3.34%)
Dec 30, 2008 23.70 24.67 23.19 24.57 3,813,963 +1.23(+5.29%)
Dec 29, 2008 23.34 23.71 22.99 23.34 3,511,052 -0.14(-0.58%)
Dec 26, 2008 23.85 23.88 23.08 23.47 0 +0.06(+0.27%)
Dec 24, 2008 23.39 23.51 22.89 23.41 1,347,585 +0.32(+1.38%)
Dec 23, 2008 24.28 24.28 22.89 23.09 4,296,422 -0.75(-3.14%)
Dec 22, 2008 24.63 24.95 23.62 23.84 8,285,563 -0.82(-3.33%)
Dec 19, 2008 23.98 25.00 22.94 24.66 12,665,728 +0.96(+4.07%)
Dec 18, 2008 23.66 24.21 23.24 23.70 9,072,830 +0.23(+0.98%)
Dec 17, 2008 22.97 23.79 22.37 23.46 9,490,129 +0.01(+0.03%)
Dec 16, 2008 21.32 23.60 20.88 23.46 10,865,009 +2.67(+12.83%)
Dec 15, 2008 22.15 22.45 20.53 20.79 12,105,116 -1.60(-7.15%)
Dec 12, 2008 20.97 22.91 20.90 22.39 0 +0.22(+0.97%)
Dec 11, 2008 24.94 25.31 22.02 22.17 14,384,118 -3.37(-13.19%)
Dec 10, 2008 26.27 26.55 24.67 25.54 7,554,814 -0.64(-2.43%)
Dec 09, 2008 26.66 27.68 25.96 26.18 8,411,329 -1.15(-4.22%)
Dec 08, 2008 27.07 27.47 25.56 27.33 8,695,354 +1.28(+4.92%)
Dec 05, 2008 23.58 26.11 23.23 26.05 0 +1.38(+5.58%)
Dec 04, 2008 24.48 26.29 24.09 24.67 8,630,913 -0.48(-1.90%)
Dec 03, 2008 23.29 25.24 22.35 25.15 10,905,550 +1.83(+7.85%)
Dec 02, 2008 21.66 23.45 20.69 23.32 14,381,325 +1.72(+7.96%)
Dec 01, 2008 26.24 26.38 21.18 21.60 12,515,025 -5.80(-21.16%)
Nov 28, 2008 26.68 28.90 26.68 27.40 4,412,308 -0.17(-0.61%)
Nov 26, 2008 26.00 27.75 25.38 27.56 9,796,214 +0.73(+2.73%)
Nov 25, 2008 26.73 28.07 26.27 26.83 20,379,632 +1.55(+6.14%)
Nov 24, 2008 22.06 25.87 20.88 25.28 15,079,865 +3.92(+18.34%)
Nov 21, 2008 20.98 21.66 18.54 21.36 17,504,234 +1.31(+6.51%)
Nov 20, 2008 20.43 23.05 19.79 20.06 17,297,852 -1.04(-4.94%)
Nov 19, 2008 22.84 23.09 20.86 21.10 14,260,713 -2.19(-9.40%)
Nov 18, 2008 23.94 24.70 21.39 23.29 14,640,370 -0.49(-2.08%)
Nov 17, 2008 23.90 24.90 23.31 23.78 11,129,150 -1.05(-4.23%)
Nov 14, 2008 25.91 27.85 24.77 24.83 0 -1.89(-7.06%)
Nov 13, 2008 24.05 27.59 23.07 26.72 23,898,136 +2.80(+11.72%)
Nov 12, 2008 24.24 25.48 23.50 23.92 12,075,635 -1.60(-6.27%)
Nov 11, 2008 25.45 26.74 24.16 25.52 10,693,529 -0.41(-1.57%)
Nov 10, 2008 28.44 28.44 25.36 25.92 8,507,701 -1.59(-5.79%)
Nov 07, 2008 28.18 28.59 26.68 27.52 0 -0.19(-0.69%)
Nov 06, 2008 29.82 30.65 27.22 27.71 15,246,963 -2.73(-8.97%)
Nov 05, 2008 33.09 33.96 30.26 30.44 9,982,459 -3.65(-10.72%)
Nov 04, 2008 31.86 34.23 31.86 34.09 8,336,247 +2.55(+8.08%)
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.