Capital One Financial (NY: COF )

89.90 USD -1.46 (-1.60%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 37.66 37.79 37.08 37.27 5,144,965 -0.65(-1.71%)
Oct 28, 2010 38.21 38.43 37.55 37.92 3,127,976 +0.01(+0.03%)
Oct 27, 2010 37.50 38.43 37.42 37.91 5,151,242 -0.33(-0.86%)
Oct 25, 2010 39.45 39.84 38.13 38.24 5,967,250 -0.88(-2.25%)
Oct 22, 2010 39.24 39.56 38.89 39.12 2,711,382 -0.18(-0.46%)
Oct 21, 2010 38.89 39.75 38.75 39.30 7,073,741 +0.55(+1.42%)
Oct 20, 2010 38.79 38.89 37.21 38.75 11,237,871 -0.01(-0.03%)
Oct 19, 2010 38.25 40.15 37.71 38.76 17,154,341 +1.53(+4.11%)
Oct 18, 2010 36.86 37.24 36.10 37.23 10,503,232 +0.37(+1.00%)
Oct 15, 2010 40.24 40.25 36.50 36.86 18,954,229 -3.03(-7.60%)
Oct 14, 2010 40.18 40.41 39.20 39.89 7,168,320 -0.54(-1.34%)
Oct 13, 2010 40.86 41.15 39.91 40.43 6,419,603 -0.14(-0.35%)
Oct 12, 2010 39.56 40.69 39.48 40.57 3,960,694 +0.89(+2.24%)
Oct 11, 2010 39.47 39.86 39.26 39.68 2,491,377 +0.32(+0.81%)
Oct 08, 2010 39.36 39.80 39.21 39.36 3,405,011 +0.09(+0.23%)
Oct 07, 2010 40.46 40.63 39.23 39.27 34,263 -0.89(-2.22%)
Oct 06, 2010 40.30 40.63 39.95 40.16 3,739,895 -0.23(-0.57%)
Oct 05, 2010 38.94 40.61 38.74 40.39 6,789 +1.82(+4.72%)
Oct 04, 2010 39.23 39.47 38.43 38.57 4,842,877 -0.73(-1.86%)
Oct 01, 2010 39.30 40.03 38.72 39.30 4,673,625 -0.25(-0.64%)
Sep 30, 2010 39.55 39.91 38.80 39.55 26,405 +0.62(+1.60%)
Sep 29, 2010 38.89 39.23 38.69 38.93 7,931 -0.22(-0.56%)
Sep 28, 2010 38.86 39.21 38.40 39.15 26,093 +0.38(+0.98%)
Sep 27, 2010 39.38 39.38 38.73 38.77 3,659,127 -0.58(-1.47%)
Sep 24, 2010 38.35 39.40 38.07 39.35 5,365,275 +1.68(+4.46%)
Sep 23, 2010 37.67 38.41 37.40 37.67 36,493 -0.22(-0.58%)
Sep 22, 2010 38.37 38.72 37.60 37.89 6,654,038 -0.44(-1.15%)
Sep 21, 2010 39.30 39.42 38.26 38.33 615 -1.00(-2.54%)
Sep 20, 2010 38.90 39.48 38.80 39.33 4,588,371 +0.66(+1.71%)
Sep 17, 2010 38.67 39.73 38.64 38.67 7,636,210 -0.42(-1.07%)
Sep 15, 2010 38.25 39.24 38.05 39.09 4,263,366 +0.49(+1.27%)
Sep 14, 2010 39.19 39.36 38.48 38.60 18,488 -0.85(-2.15%)
Sep 13, 2010 39.60 40.16 39.20 39.45 4,754,953 +0.56(+1.44%)
Sep 10, 2010 39.50 39.61 38.51 38.89 3,900,757 -0.51(-1.29%)
Sep 09, 2010 39.89 40.06 38.97 39.40 9,054 +0.32(+0.82%)
Sep 08, 2010 39.01 39.93 38.96 39.08 3,648 +0.23(+0.59%)
Sep 07, 2010 40.28 40.38 38.81 38.85 7,090 -1.84(-4.52%)
Sep 03, 2010 39.98 40.77 39.96 40.69 4,110,825 +1.17(+2.96%)
Sep 02, 2010 39.15 39.53 38.91 39.52 5,925 +0.49(+1.26%)
Sep 01, 2010 38.25 39.05 38.17 39.03 4,938,969 +1.22(+3.23%)
Aug 31, 2010 37.77 38.42 37.41 37.81 18,858 +0.15(+0.40%)
Aug 30, 2010 38.05 38.63 37.62 37.66 5,184,001 +0.36(+0.97%)
Aug 27, 2010 37.30 38.45 36.91 37.30 5,424,850 +0.09(+0.24%)
Aug 26, 2010 37.65 38.00 37.10 37.21 33,686 +0.09(+0.24%)
Aug 25, 2010 37.03 37.37 36.69 37.12 31,111 -0.21(-0.56%)
Aug 24, 2010 37.26 37.65 36.95 37.33 8,683 -0.55(-1.45%)
Aug 23, 2010 37.97 38.43 37.81 37.88 4,011,074 +0.10(+0.26%)
Aug 20, 2010 37.41 38.00 37.30 37.78 4,155,674 +0.17(+0.45%)
Aug 19, 2010 38.83 38.89 37.44 37.61 36,714 -1.45(-3.71%)
Aug 18, 2010 39.22 39.32 38.59 39.06 23,177 -0.06(-0.15%)
Aug 17, 2010 39.29 39.87 39.00 39.12 18,330 +0.19(+0.49%)
Aug 16, 2010 38.62 39.50 38.53 38.93 4,182,308 +0.11(+0.28%)
Aug 13, 2010 38.82 39.38 38.53 38.82 4,497,502 +0.21(+0.54%)
Aug 12, 2010 39.41 39.59 38.50 38.61 79,148 -1.28(-3.21%)
Aug 11, 2010 40.70 40.96 39.84 39.89 487 -1.59(-3.83%)
Aug 10, 2010 40.68 42.04 40.46 41.48 13,657 +0.21(+0.51%)
Aug 09, 2010 41.04 41.41 40.56 41.27 2,575,792 +0.35(+0.86%)
Aug 06, 2010 40.92 40.92 39.98 40.92 4,626,729 -0.25(-0.61%)
Aug 05, 2010 41.21 41.70 41.06 41.17 3,820,668 -0.47(-1.13%)
Aug 04, 2010 42.18 42.22 41.23 41.64 20,449 -0.29(-0.69%)
Aug 03, 2010 42.39 42.54 41.65 41.93 9,278 -0.85(-1.99%)
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.