Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital One Financial (NY: COF )

142.78 +0.89 (+0.63%)
Streaming Delayed Price Updated: 9:48 AM 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 (%)
May 29, 2009 18.41 19.56 18.12 19.46 18,821,362 +0.93(+5.03%)
May 28, 2009 18.02 18.63 17.34 18.53 16,839,212 +0.78(+4.40%)
May 27, 2009 18.11 19.11 17.73 17.75 16,592,696 -0.28(-1.55%)
May 26, 2009 17.29 18.22 17.24 18.03 17,722,408 +0.57(+3.28%)
May 22, 2009 18.12 18.51 17.35 17.46 15,652,610 -0.80(-4.40%)
May 21, 2009 18.26 19.02 17.65 18.26 22,415,086 -0.14(-0.78%)
May 20, 2009 20.11 20.22 17.70 18.40 37,415,060 -1.43(-7.19%)
May 19, 2009 20.45 21.01 19.72 19.83 16,937,588 -0.92(-4.45%)
May 18, 2009 20.15 20.93 19.70 20.75 22,070,124 +1.21(+6.19%)
May 15, 2009 20.14 21.34 19.24 19.54 29,302,082 -0.03(-0.16%)
May 14, 2009 18.83 19.86 18.25 19.57 24,800,402 +0.49(+2.59%)
May 13, 2009 19.29 19.81 18.39 19.08 32,967,298 -1.22(-6.00%)
May 12, 2009 21.87 22.14 19.15 20.30 49,018,276 -1.28(-5.94%)
May 11, 2009 22.09 23.14 21.58 21.58 143,849,520 -3.38(-13.53%)
May 08, 2009 20.86 25.32 20.67 24.96 62,640,608 +4.07(+19.48%)
May 07, 2009 21.03 21.95 20.41 20.89 75,492,504 +3.06(+17.15%)
May 06, 2009 16.63 18.92 16.58 17.83 33,197,144 +2.33(+15.00%)
May 05, 2009 15.78 16.44 15.31 15.50 23,275,860 -0.67(-4.14%)
May 04, 2009 15.97 16.34 15.67 16.17 25,954,368 +2.37(+17.13%)
May 01, 2009 13.31 14.21 13.19 13.81 19,710,288 +0.48(+3.58%)
Apr 30, 2009 14.13 14.99 13.33 13.33 23,888,126 -0.59(-4.23%)
Apr 29, 2009 13.24 14.03 13.04 13.92 18,788,540 +0.72(+5.49%)
Apr 28, 2009 12.94 13.48 12.51 13.19 25,305,500 -0.14(-1.02%)
Apr 27, 2009 14.57 14.93 13.14 13.33 28,466,102 -1.82(-11.99%)
Apr 24, 2009 13.59 15.52 12.88 15.15 40,885,604 +1.66(+12.34%)
Apr 23, 2009 11.61 13.75 11.55 13.48 41,104,768 +2.03(+17.73%)
Apr 22, 2009 11.08 12.90 10.87 11.45 43,103,912 -0.59(-4.89%)
Apr 21, 2009 10.00 12.20 9.962 12.04 33,456,908 +1.39(+13.00%)
Apr 20, 2009 13.12 13.14 10.58 10.65 30,203,966 -3.56(-25.04%)
Apr 17, 2009 13.86 14.73 13.66 14.21 21,557,546 -0.01(-0.06%)
Apr 16, 2009 13.36 14.81 12.91 14.22 25,272,246 +0.43(+3.12%)
Apr 15, 2009 12.77 13.92 12.18 13.79 34,732,992 +0.20(+1.46%)
Apr 14, 2009 14.76 15.82 13.43 13.59 25,407,166 -1.69(-11.05%)
Apr 13, 2009 13.31 15.52 13.31 15.28 31,309,142 +1.38(+9.91%)
Apr 09, 2009 12.10 14.50 11.99 13.90 37,207,892 +2.91(+26.43%)
Apr 08, 2009 10.32 11.14 10.24 11.00 15,100,553 +0.80(+7.81%)
Apr 07, 2009 9.819 10.80 9.779 10.20 13,847,893 -0.01(-0.08%)
Apr 06, 2009 10.55 10.84 10.00 10.21 17,011,402 -0.80(-7.24%)
Apr 03, 2009 10.09 11.11 9.755 11.01 20,589,874 +0.54(+5.18%)
Apr 02, 2009 11.14 11.24 9.890 10.46 22,410,082 +0.14(+1.31%)
Apr 01, 2009 9.205 10.50 9.205 10.33 18,291,502 +0.58(+5.96%)
Mar 31, 2009 9.349 10.03 8.982 9.747 21,933,984 +0.71(+7.84%)
Mar 30, 2009 10.90 10.90 8.871 9.038 25,412,004 -2.76(-23.36%)
Mar 26, 2009 11.75 12.07 10.93 11.79 22,744,010 +0.28(+2.42%)
Mar 25, 2009 11.10 11.63 10.52 11.51 24,166,350 +0.92(+8.64%)
Mar 24, 2009 10.40 11.51 10.12 10.60 20,933,374 -0.25(-2.28%)
Mar 23, 2009 10.01 10.85 9.962 10.85 25,431,736 +1.82(+20.11%)
Mar 20, 2009 9.755 9.834 8.624 9.030 24,831,054 -1.68(-15.69%)
Mar 19, 2009 11.35 11.92 9.723 10.71 22,489,444 -0.62(-5.48%)
Mar 18, 2009 10.19 11.48 9.564 11.33 34,429,172 +0.68(+6.43%)
Mar 17, 2009 9.938 10.65 9.612 10.65 17,216,152 +0.64(+6.36%)
Mar 16, 2009 10.52 11.16 9.970 10.01 33,749,232 +0.01(+0.08%)
Mar 13, 2009 10.68 10.69 9.158 10.00 0 -0.60(-5.64%)
Mar 12, 2009 8.576 10.93 8.337 10.60 33,888,032 +1.98(+23.01%)
Mar 11, 2009 7.963 8.847 7.485 8.616 29,775,774 +0.61(+7.66%)
Mar 10, 2009 7.947 8.122 7.127 8.003 31,515,392 +1.05(+15.12%)
Mar 09, 2009 6.331 7.700 6.211 6.952 25,924,390 +0.33(+5.05%)
Mar 06, 2009 7.358 7.438 6.355 6.617 0 -0.54(-7.56%)
Mar 05, 2009 7.804 8.314 6.912 7.159 22,466,452 -1.16(-13.97%)
Mar 04, 2009 8.592 9.556 7.262 8.321 22,234,840 +0.32(+3.98%)
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.