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

Capital One Financial (NY: COF )

142.51 +0.62 (+0.44%)
Streaming Delayed Price Updated: 11:28 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 (%)
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%)
Mar 02, 2009 9.158 9.500 8.003 8.003 28,276,286 -1.59(-16.60%)
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%)
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.