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 (%)
Mar 31, 2008 39.00 40.13 38.38 39.36 6,646,653 +0.18(+0.47%)
Mar 28, 2008 40.71 41.07 38.86 39.17 8,243,380 -1.18(-2.93%)
Mar 27, 2008 41.43 41.96 39.84 40.35 10,305,584 -0.62(-1.52%)
Mar 26, 2008 41.52 41.96 40.78 40.98 11,114,010 -1.44(-3.39%)
Mar 25, 2008 42.23 43.19 40.79 42.42 12,921,679 -1.04(-2.39%)
Mar 24, 2008 43.43 45.93 42.47 43.46 13,264,377 +0.88(+2.07%)
Mar 21, 2008 39.52 43.14 39.52 42.58 16,901,690 +0.00(+0.00%)
Mar 20, 2008 39.52 43.14 39.52 42.58 16,901,690 +3.03(+7.66%)
Mar 19, 2008 41.30 43.55 39.19 39.55 15,247,237 -1.62(-3.94%)
Mar 18, 2008 39.35 41.24 38.64 41.17 17,539,238 +3.22(+8.49%)
Mar 17, 2008 35.33 38.76 35.26 37.95 15,252,897 -0.32(-0.84%)
Mar 14, 2008 40.00 40.96 37.50 38.27 14,096,529 -1.34(-3.39%)
Mar 13, 2008 37.18 40.11 36.55 39.61 21,549,576 +1.51(+3.97%)
Mar 12, 2008 37.08 40.59 37.08 38.10 22,169,322 +0.74(+1.99%)
Mar 11, 2008 35.86 37.38 34.05 37.36 18,079,128 +4.37(+13.23%)
Mar 10, 2008 34.77 34.94 32.58 32.99 10,829,949 -1.68(-4.84%)
Mar 07, 2008 33.65 35.52 33.34 34.67 12,321,071 +0.69(+2.02%)
Mar 06, 2008 34.94 35.22 33.85 33.98 10,041,626 -1.46(-4.11%)
Mar 05, 2008 36.63 37.28 35.17 35.44 9,201,695 -0.88(-2.42%)
Mar 04, 2008 35.69 36.72 34.50 36.32 14,478,452 +0.36(+1.00%)
Mar 03, 2008 36.69 37.34 35.78 35.96 11,924,580 -0.85(-2.30%)
Feb 29, 2008 38.36 38.62 36.57 36.80 8,414,973 -1.91(-4.94%)
Feb 28, 2008 39.64 39.78 38.53 38.72 5,456,873 -1.13(-2.83%)
Feb 27, 2008 39.18 40.69 38.90 39.84 6,254,761 -0.09(-0.22%)
Feb 26, 2008 38.55 40.59 37.80 39.93 11,092,423 +1.12(+2.88%)
Feb 25, 2008 38.26 39.15 37.00 38.81 6,913,526 +0.50(+1.29%)
Feb 22, 2008 38.28 38.56 36.77 38.32 9,635,833 +0.19(+0.50%)
Feb 21, 2008 39.90 40.33 37.94 38.12 6,345,099 -1.32(-3.34%)
Feb 20, 2008 38.02 39.85 37.98 39.44 8,908,403 +1.02(+2.64%)
Feb 19, 2008 38.77 39.06 37.66 38.43 6,849,001 +0.32(+0.84%)
Feb 18, 2008 37.84 38.22 37.18 38.11 0 +0.00(+0.00%)
Feb 15, 2008 37.84 38.22 37.18 38.11 7,927,653 +0.06(+0.15%)
Feb 14, 2008 38.77 39.56 37.75 38.05 7,203,374 -1.19(-3.04%)
Feb 13, 2008 38.63 39.38 37.72 39.24 7,259,919 +1.30(+3.44%)
Feb 12, 2008 37.97 39.40 37.25 37.94 13,420,544 +0.50(+1.35%)
Feb 11, 2008 39.22 39.40 36.89 37.44 13,327,026 -1.73(-4.41%)
Feb 08, 2008 39.52 40.75 37.87 39.16 11,993,506 -0.90(-2.24%)
Feb 07, 2008 38.94 40.59 37.89 40.06 19,165,848 +0.43(+1.09%)
Feb 06, 2008 40.50 42.19 39.48 39.63 10,676,174 -0.51(-1.27%)
Feb 05, 2008 40.56 41.79 39.95 40.14 10,286,348 -1.96(-4.65%)
Feb 04, 2008 44.42 44.42 41.71 42.10 12,203,663 -3.45(-7.58%)
Feb 01, 2008 44.32 46.12 44.01 45.55 16,318,251 +1.88(+4.30%)
Jan 31, 2008 40.53 44.69 39.36 43.67 19,787,274 +2.41(+5.85%)
Jan 30, 2008 41.12 43.28 40.05 41.26 16,278,268 -0.07(-0.17%)
Jan 29, 2008 40.22 41.82 39.50 41.33 12,232,182 +1.39(+3.48%)
Jan 28, 2008 37.16 40.01 35.84 39.94 13,555,658 +2.75(+7.40%)
Jan 25, 2008 38.68 39.41 36.38 37.19 16,566,453 -0.99(-2.60%)
Jan 24, 2008 37.58 39.78 35.37 38.18 23,536,972 +2.84(+8.03%)
Jan 23, 2008 31.00 35.76 30.06 35.34 20,801,854 +3.51(+11.03%)
Jan 22, 2008 29.91 33.08 29.91 31.83 15,820,354 +0.10(+0.33%)
Jan 21, 2008 33.13 34.18 31.33 31.73 0 +0.00(+0.00%)
Jan 18, 2008 33.13 34.18 31.33 31.73 15,546,655 -1.10(-3.36%)
Jan 17, 2008 34.52 35.18 32.43 32.83 16,020,441 -1.98(-5.70%)
Jan 16, 2008 33.44 35.49 32.87 34.81 15,787,413 +1.23(+3.67%)
Jan 15, 2008 33.04 33.89 32.86 33.58 16,254,129 -0.86(-2.48%)
Jan 14, 2008 34.27 34.79 32.62 34.44 9,461,137 +0.38(+1.13%)
Jan 11, 2008 32.61 34.71 32.47 34.05 16,621,971 -0.26(-0.77%)
Jan 10, 2008 32.32 35.38 31.06 34.32 33,760,100 -0.34(-0.99%)
Jan 09, 2008 34.40 35.08 32.97 34.66 13,440,521 +0.13(+0.37%)
Jan 08, 2008 37.72 38.18 34.06 34.53 12,667,699 -2.93(-7.81%)
Jan 07, 2008 36.91 38.40 36.14 37.46 7,848,152 +0.70(+1.91%)
Jan 04, 2008 36.59 36.96 35.76 36.76 6,974,168 -0.56(-1.50%)
Jan 03, 2008 38.17 38.36 36.99 37.32 4,393,443 -0.54(-1.44%)
Jan 02, 2008 38.19 39.00 36.91 37.86 7,064,968 +0.07(+0.19%)
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.