Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital One Financial (NY: COF )

142.56 +0.67 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.604 10.55 9.484 9.596 0 -0.74(-7.17%)
Feb 26, 2009 10.64 12.02 9.962 10.34 45,599,788 +0.57(+5.79%)
Feb 25, 2009 8.831 10.34 8.011 9.771 51,479,232 +0.76(+8.49%)
Feb 24, 2009 6.928 9.217 6.912 9.006 34,003,460 +1.74(+23.88%)
Feb 23, 2009 8.321 8.401 7.231 7.270 21,058,080 -0.70(-8.79%)
Feb 20, 2009 6.992 8.242 6.769 7.971 0 +0.77(+10.73%)
Feb 19, 2009 8.935 9.182 7.103 7.199 32,129,846 -1.52(-17.44%)
Feb 18, 2009 8.337 8.831 7.621 8.720 30,388,106 +0.65(+8.09%)
Feb 17, 2009 9.197 9.412 7.716 8.067 33,966,484 -1.58(-16.35%)
Feb 13, 2009 9.739 10.07 9.197 9.643 0 -0.14(-1.38%)
Feb 12, 2009 10.17 10.55 9.118 9.779 25,129,484 -0.98(-9.10%)
Feb 11, 2009 10.43 10.83 10.22 10.76 13,471,727 +0.53(+5.14%)
Feb 10, 2009 11.75 11.91 10.06 10.23 25,177,696 -1.67(-14.05%)
Feb 09, 2009 11.54 12.48 11.24 11.90 15,203,861 +0.36(+3.10%)
Feb 06, 2009 11.35 12.31 11.26 11.55 0 +0.23(+2.04%)
Feb 05, 2009 11.44 12.03 10.96 11.32 22,448,120 -0.25(-2.20%)
Feb 04, 2009 12.33 12.57 11.42 11.57 17,568,330 -0.37(-3.07%)
Feb 03, 2009 13.43 13.62 11.80 11.94 32,662,040 -1.47(-10.93%)
Feb 02, 2009 12.48 13.54 12.10 13.40 21,243,158 +0.79(+6.25%)
Jan 30, 2009 13.73 13.86 12.35 12.61 0 -0.82(-6.11%)
Jan 29, 2009 15.47 15.77 13.35 13.43 19,823,046 -2.73(-16.90%)
Jan 28, 2009 15.35 16.56 14.76 16.17 23,645,226 +1.91(+13.41%)
Jan 27, 2009 14.99 15.11 13.77 14.25 16,621,853 -0.53(-3.61%)
Jan 26, 2009 15.27 15.85 14.53 14.79 15,217,720 -0.60(-3.88%)
Jan 23, 2009 14.95 15.81 13.47 15.38 37,731,592 -2.09(-11.94%)
Jan 22, 2009 17.42 18.51 16.71 17.47 16,403,188 -0.81(-4.44%)
Jan 21, 2009 19.12 19.45 16.05 18.28 36,351,620 +0.03(+0.17%)
Jan 20, 2009 18.33 19.72 18.02 18.25 24,273,902 -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 21.24 19.43 20.28 17,676,416 -0.09(-0.43%)
Jan 14, 2009 21.44 21.66 20.15 20.37 13,552,171 -1.88(-8.45%)
Jan 13, 2009 21.37 22.73 21.17 22.25 9,030,371 +0.64(+2.95%)
Jan 12, 2009 23.21 23.43 21.39 21.61 8,909,436 -1.74(-7.47%)
Jan 09, 2009 24.71 24.71 23.20 23.36 6,884,407 -1.27(-5.17%)
Jan 08, 2009 24.74 25.47 24.25 24.63 6,768,452 -0.60(-2.37%)
Jan 07, 2009 26.29 26.67 25.07 25.23 5,692,239 -1.96(-7.21%)
Jan 06, 2009 27.07 27.61 25.86 27.19 7,514,357 +0.88(+3.33%)
Jan 05, 2009 25.79 26.88 25.49 26.31 8,337,431 -0.21(-0.81%)
Jan 02, 2009 25.32 26.71 25.04 26.53 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 5,473,693 +0.82(+3.34%)
Dec 30, 2008 23.71 24.68 23.20 24.57 3,813,475 +1.23(+5.29%)
Dec 29, 2008 23.34 23.71 23.00 23.34 3,510,602 -0.14(-0.58%)
Dec 26, 2008 23.86 23.88 23.09 23.48 0 +0.06(+0.27%)
Dec 24, 2008 23.40 23.52 22.89 23.41 1,347,412 +0.32(+1.38%)
Dec 23, 2008 24.28 24.28 22.89 23.09 4,295,872 -0.75(-3.14%)
Dec 22, 2008 24.63 24.95 23.63 23.84 8,284,503 -0.82(-3.33%)
Dec 19, 2008 23.98 25.00 22.94 24.66 12,664,107 +0.96(+4.07%)
Dec 18, 2008 23.67 24.22 23.24 23.70 9,071,669 +0.23(+0.98%)
Dec 17, 2008 22.97 23.79 22.38 23.47 9,488,914 +0.01(+0.03%)
Dec 16, 2008 21.33 23.60 20.88 23.46 10,863,619 +2.67(+12.83%)
Dec 15, 2008 22.15 22.46 20.53 20.79 12,103,566 -1.60(-7.15%)
Dec 12, 2008 20.97 22.92 20.90 22.39 0 +0.21(+0.97%)
Dec 11, 2008 24.94 25.31 22.03 22.18 14,382,277 -3.37(-13.19%)
Dec 10, 2008 26.28 26.56 24.67 25.55 7,553,847 -0.64(-2.43%)
Dec 09, 2008 26.66 27.68 25.97 26.18 8,410,252 -1.15(-4.22%)
Dec 08, 2008 27.07 27.47 25.56 27.34 8,694,241 +1.28(+4.92%)
Dec 05, 2008 23.59 26.11 23.24 26.06 0 +1.38(+5.58%)
Dec 04, 2008 24.49 26.29 24.10 24.68 8,629,808 -0.48(-1.90%)
Dec 03, 2008 23.29 25.24 22.35 25.16 10,904,154 +1.83(+7.85%)
Dec 02, 2008 21.66 23.45 20.70 23.32 14,379,484 +1.72(+7.96%)
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.