Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Capital One Financial
(NY:
COF
)
139.80
+3.43 (+2.52%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
14.12
14.98
13.33
13.33
23,891,184
-0.59(-4.23%)
Apr 29, 2009
13.24
14.03
13.03
13.92
18,790,944
+0.72(+5.49%)
Apr 28, 2009
12.94
13.48
12.51
13.19
25,308,738
-0.14(-1.02%)
Apr 27, 2009
14.57
14.93
13.14
13.33
28,469,746
-1.82(-11.99%)
Apr 24, 2009
13.58
15.52
12.88
15.14
40,890,836
+1.66(+12.35%)
Apr 23, 2009
11.61
13.75
11.55
13.48
41,110,028
+2.03(+17.73%)
Apr 22, 2009
11.08
12.90
10.87
11.45
43,109,428
-0.59(-4.89%)
Apr 21, 2009
10.00
12.20
9.961
12.04
33,461,190
+1.39(+13.00%)
Apr 20, 2009
13.12
13.14
10.57
10.65
30,207,834
-3.56(-25.04%)
Apr 17, 2009
13.86
14.73
13.66
14.21
21,560,306
-0.01(-0.06%)
Apr 16, 2009
13.36
14.81
12.91
14.22
25,275,482
+0.43(+3.12%)
Apr 15, 2009
12.77
13.92
12.17
13.79
34,737,440
+0.20(+1.46%)
Apr 14, 2009
14.75
15.82
13.43
13.59
25,410,418
-1.69(-11.05%)
Apr 13, 2009
13.31
15.52
13.31
15.28
31,313,150
+1.38(+9.91%)
Apr 09, 2009
12.10
14.50
11.99
13.90
37,212,656
+2.91(+26.43%)
Apr 08, 2009
10.32
11.14
10.24
11.00
15,102,486
+0.80(+7.81%)
Apr 07, 2009
9.817
10.80
9.777
10.20
13,849,666
-0.01(-0.08%)
Apr 06, 2009
10.55
10.84
10.00
10.21
17,013,580
-0.80(-7.24%)
Apr 03, 2009
10.09
11.11
9.754
11.00
20,592,510
+0.54(+5.18%)
Apr 02, 2009
11.14
11.24
9.889
10.46
22,412,952
+0.14(+1.31%)
Apr 01, 2009
9.204
10.49
9.204
10.33
18,293,844
+0.58(+5.96%)
Mar 31, 2009
9.348
10.03
8.981
9.746
21,936,792
+0.71(+7.84%)
Mar 30, 2009
10.90
10.90
8.870
9.037
25,415,258
-2.75(-23.36%)
Mar 26, 2009
11.74
12.07
10.93
11.79
22,746,922
+0.28(+2.42%)
Mar 25, 2009
11.10
11.63
10.51
11.51
24,169,444
+0.92(+8.64%)
Mar 24, 2009
10.40
11.51
10.12
10.60
20,936,054
-0.25(-2.28%)
Mar 23, 2009
10.01
10.84
9.961
10.84
25,434,992
+1.82(+20.11%)
Mar 20, 2009
9.754
9.833
8.623
9.029
24,834,232
-1.68(-15.69%)
Mar 19, 2009
11.35
11.92
9.722
10.71
22,492,322
-0.62(-5.48%)
Mar 18, 2009
10.19
11.48
9.563
11.33
34,433,580
+0.68(+6.43%)
Mar 17, 2009
9.937
10.65
9.610
10.65
17,218,356
+0.64(+6.36%)
Mar 16, 2009
10.52
11.16
9.969
10.01
33,753,552
+0.01(+0.08%)
Mar 13, 2009
10.68
10.69
9.156
10.00
0
-0.60(-5.64%)
Mar 12, 2009
8.575
10.93
8.336
10.60
33,892,368
+1.98(+23.01%)
Mar 11, 2009
7.962
8.846
7.484
8.615
29,779,586
+0.61(+7.66%)
Mar 10, 2009
7.946
8.121
7.126
8.002
31,519,426
+1.05(+15.12%)
Mar 09, 2009
6.330
7.699
6.210
6.951
25,927,708
+0.33(+5.05%)
Mar 06, 2009
7.357
7.437
6.354
6.617
0
-0.54(-7.56%)
Mar 05, 2009
7.803
8.312
6.911
7.158
22,469,328
-1.16(-13.97%)
Mar 04, 2009
8.591
9.555
7.261
8.320
22,237,686
+0.32(+3.98%)
Mar 02, 2009
9.156
9.499
8.002
8.002
28,279,906
-1.59(-16.60%)
Feb 27, 2009
9.602
10.55
9.483
9.594
0
-0.74(-7.16%)
Feb 26, 2009
10.64
12.02
9.961
10.33
45,605,624
+0.57(+5.79%)
Feb 25, 2009
8.830
10.34
8.010
9.770
51,485,824
+0.76(+8.49%)
Feb 24, 2009
6.927
9.216
6.911
9.005
34,007,812
+1.74(+23.88%)
Feb 23, 2009
8.320
8.400
7.230
7.269
21,060,774
-0.70(-8.79%)
Feb 20, 2009
6.991
8.241
6.768
7.970
0
+0.77(+10.73%)
Feb 19, 2009
8.934
9.180
7.102
7.198
32,133,958
-1.52(-17.44%)
Feb 18, 2009
8.336
8.830
7.620
8.719
30,391,996
+0.65(+8.09%)
Feb 17, 2009
9.196
9.411
7.715
8.066
33,970,832
-1.58(-16.35%)
Feb 13, 2009
9.738
10.07
9.196
9.642
0
-0.14(-1.38%)
Feb 12, 2009
10.17
10.55
9.117
9.777
25,132,700
-0.98(-9.10%)
Feb 11, 2009
10.43
10.83
10.22
10.76
13,473,451
+0.53(+5.14%)
Feb 10, 2009
11.74
11.91
10.06
10.23
25,180,918
-1.67(-14.05%)
Feb 09, 2009
11.54
12.48
11.24
11.90
15,205,808
+0.36(+3.10%)
Feb 06, 2009
11.35
12.31
11.26
11.55
0
+0.23(+2.04%)
Feb 05, 2009
11.43
12.03
10.96
11.31
22,450,994
-0.25(-2.20%)
Feb 04, 2009
12.33
12.56
11.42
11.57
17,570,578
-0.37(-3.07%)
Feb 03, 2009
13.43
13.62
11.80
11.94
32,666,220
-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
.