Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 17.76 17.83 17.20 17.39 8,122,399 -0.40(-2.23%)
Jun 29, 2009 17.53 18.01 17.20 17.79 8,232,143 +0.35(+2.01%)
Jun 26, 2009 17.53 17.60 17.09 17.44 9,660,925 -0.17(-0.99%)
Jun 25, 2009 17.04 17.63 17.03 17.61 9,714,590 +0.73(+4.33%)
Jun 24, 2009 17.02 17.52 16.67 16.88 10,444,356 +0.06(+0.38%)
Jun 23, 2009 16.34 17.15 16.08 16.82 12,305,507 +0.56(+3.47%)
Jun 22, 2009 17.23 17.54 16.23 16.25 15,154,061 -1.49(-8.42%)
Jun 19, 2009 17.95 17.95 17.16 17.75 17,137,086 +0.03(+0.18%)
Jun 18, 2009 18.11 18.45 17.32 17.71 15,445,146 -0.15(-0.85%)
Jun 17, 2009 18.40 18.67 16.87 17.86 24,071,742 -0.53(-2.89%)
Jun 16, 2009 18.71 19.02 18.39 18.40 13,509,950 -0.36(-1.93%)
Jun 15, 2009 18.71 18.95 18.44 18.76 10,020,941 -0.27(-1.40%)
Jun 12, 2009 19.47 19.47 18.85 19.02 10,385,086 -0.52(-2.64%)
Jun 11, 2009 19.46 19.83 19.27 19.54 13,229,012 +0.29(+1.49%)
Jun 10, 2009 19.30 19.73 18.98 19.26 11,492,606 +0.14(+0.75%)
Jun 09, 2009 19.00 19.56 18.95 19.11 14,020,444 +0.48(+2.60%)
Jun 08, 2009 18.53 18.89 18.28 18.63 16,436,930 -0.53(-2.78%)
Jun 05, 2009 20.30 20.50 19.10 19.16 11,571,303 -0.71(-3.56%)
Jun 04, 2009 19.20 20.05 18.71 19.87 12,842,966 +0.87(+4.56%)
Jun 03, 2009 19.11 19.73 18.77 19.00 11,571,374 -0.43(-2.21%)
Jun 02, 2009 19.58 19.82 18.66 19.43 15,946,324 -0.31(-1.57%)
Jun 01, 2009 19.62 20.41 19.16 19.74 17,315,224 +0.32(+1.64%)
May 29, 2009 18.37 19.52 18.08 19.42 18,859,828 +0.93(+5.03%)
May 28, 2009 17.98 18.59 17.30 18.49 16,873,628 +0.78(+4.40%)
May 27, 2009 18.07 19.07 17.69 17.71 16,626,608 -0.28(-1.55%)
May 26, 2009 17.25 18.18 17.21 17.99 17,758,628 +0.57(+3.28%)
May 22, 2009 18.08 18.47 17.32 17.42 15,684,600 -0.80(-4.41%)
May 21, 2009 18.22 18.98 17.62 18.22 22,460,898 -0.14(-0.78%)
May 20, 2009 20.07 20.18 17.67 18.37 37,491,528 -1.42(-7.19%)
May 19, 2009 20.41 20.96 19.68 19.79 16,972,206 -0.92(-4.45%)
May 18, 2009 20.11 20.88 19.66 20.71 22,115,230 +1.21(+6.19%)
May 15, 2009 20.10 21.30 19.20 19.50 29,361,970 -0.03(-0.16%)
May 14, 2009 18.79 19.82 18.21 19.53 24,851,090 +0.49(+2.59%)
May 13, 2009 19.25 19.77 18.36 19.04 33,034,676 -1.22(-6.00%)
May 12, 2009 21.82 22.09 19.11 20.26 49,118,460 -1.28(-5.94%)
May 11, 2009 22.04 23.09 21.54 21.54 144,143,504 -3.37(-13.53%)
May 08, 2009 20.81 25.27 20.63 24.91 62,768,632 +4.06(+19.48%)
May 07, 2009 20.99 21.91 20.37 20.84 75,646,792 +3.09(+17.41%)
May 06, 2009 16.56 18.84 16.51 17.75 33,339,440 +2.32(+15.00%)
May 05, 2009 15.71 16.37 15.25 15.44 23,375,630 -0.67(-4.14%)
May 04, 2009 15.90 16.27 15.60 16.10 26,065,620 +2.35(+17.13%)
May 01, 2009 13.26 14.15 13.14 13.75 19,794,774 +0.48(+3.58%)
Apr 30, 2009 14.07 14.92 13.27 13.27 23,990,520 -0.59(-4.23%)
Apr 29, 2009 13.19 13.97 12.98 13.86 18,869,074 +0.72(+5.49%)
Apr 28, 2009 12.88 13.42 12.46 13.14 25,413,970 -0.13(-1.02%)
Apr 27, 2009 14.51 14.87 13.08 13.27 28,588,120 -1.81(-11.99%)
Apr 24, 2009 13.53 15.45 12.83 15.08 41,060,856 +1.66(+12.34%)
Apr 23, 2009 11.56 13.69 11.50 13.42 41,280,960 +2.02(+17.73%)
Apr 22, 2009 11.04 12.85 10.82 11.40 43,288,672 -0.59(-4.89%)
Apr 21, 2009 9.959 12.15 9.919 11.99 33,600,320 +1.38(+13.00%)
Apr 20, 2009 13.07 13.08 10.53 10.61 30,333,434 -3.54(-25.04%)
Apr 17, 2009 13.80 14.67 13.60 14.15 21,649,950 -0.01(-0.06%)
Apr 16, 2009 13.31 14.75 12.85 14.16 25,380,574 +0.43(+3.12%)
Apr 15, 2009 12.72 13.86 12.12 13.73 34,881,872 +0.20(+1.46%)
Apr 14, 2009 14.69 15.76 13.38 13.54 25,516,070 -1.68(-11.05%)
Apr 13, 2009 13.26 15.45 13.26 15.22 31,443,346 +1.37(+9.91%)
Apr 09, 2009 12.05 14.44 11.94 13.84 37,367,380 +2.89(+26.43%)
Apr 08, 2009 10.28 11.09 10.20 10.95 15,165,281 +0.79(+7.81%)
Apr 07, 2009 9.777 10.75 9.737 10.16 13,907,251 -0.01(-0.08%)
Apr 06, 2009 10.51 10.79 9.959 10.17 17,084,320 -0.79(-7.24%)
Apr 03, 2009 10.05 11.06 9.713 10.96 20,678,130 +0.54(+5.18%)
Apr 02, 2009 11.09 11.20 9.848 10.42 22,506,142 +0.13(+1.31%)
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.