Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 33.15 33.39 32.83 33.05 6,595,020 -0.41(-1.22%)
Mar 30, 2010 34.04 34.32 33.43 33.46 5,815,724 -0.58(-1.71%)
Mar 29, 2010 33.79 34.12 33.35 34.04 6,101,975 +0.58(+1.74%)
Mar 26, 2010 33.75 34.18 33.23 33.46 5,600,387 -0.10(-0.31%)
Mar 25, 2010 33.17 34.15 33.17 33.56 7,952,058 +0.63(+1.91%)
Mar 24, 2010 32.56 33.23 32.45 32.93 6,428,973 +0.28(+0.86%)
Mar 23, 2010 32.40 32.82 32.16 32.65 5,552,065 +0.24(+0.74%)
Mar 22, 2010 31.42 32.48 31.39 32.41 7,956,259 +0.67(+2.11%)
Mar 19, 2010 32.67 32.91 31.73 31.74 9,753,705 -0.85(-2.62%)
Mar 18, 2010 32.08 32.66 31.95 32.60 6,861,800 +0.47(+1.47%)
Mar 17, 2010 32.41 32.65 31.89 32.12 7,023,708 -0.11(-0.35%)
Mar 16, 2010 32.13 32.26 31.34 32.24 9,863,783 +0.33(+1.03%)
Mar 15, 2010 31.50 31.96 31.36 31.91 9,777,176 +0.07(+0.23%)
Mar 12, 2010 31.83 32.52 31.49 31.84 8,183,321 +0.06(+0.20%)
Mar 11, 2010 31.12 31.80 30.93 31.77 6,062,154 +0.62(+2.00%)
Mar 10, 2010 31.07 31.65 30.92 31.15 7,253,241 +0.30(+0.96%)
Mar 09, 2010 30.07 31.23 29.93 30.86 8,518,983 +0.65(+2.14%)
Mar 08, 2010 30.38 30.54 29.98 30.21 5,021,897 -0.07(-0.24%)
Mar 05, 2010 29.13 30.37 28.85 30.28 12,582,739 +0.88(+2.99%)
Mar 04, 2010 30.14 29.97 29.20 29.40 11,900,877 -0.73(-2.44%)
Mar 03, 2010 30.36 30.93 29.90 30.14 6,786,873 -0.18(-0.58%)
Mar 02, 2010 29.95 30.59 29.91 30.31 4,532,634 +0.48(+1.61%)
Mar 01, 2010 30.28 30.38 29.71 29.83 5,535,947 -0.30(-0.98%)
Feb 26, 2010 29.81 30.26 29.56 30.13 4,791,729 +0.30(+1.02%)
Feb 25, 2010 29.55 29.87 29.05 29.83 6,599,509 -0.19(-0.64%)
Feb 24, 2010 29.69 30.08 29.46 30.02 5,429,090 +0.46(+1.57%)
Feb 23, 2010 30.41 30.62 29.39 29.55 9,019,925 -1.00(-3.27%)
Feb 22, 2010 30.25 30.75 30.07 30.55 8,611,768 +0.39(+1.30%)
Feb 19, 2010 29.75 30.21 29.42 30.16 7,613,009 +0.37(+1.23%)
Feb 18, 2010 29.22 29.96 29.22 29.79 6,677,052 +0.38(+1.30%)
Feb 17, 2010 29.51 29.76 29.09 29.41 8,058,353 +0.09(+0.30%)
Feb 16, 2010 28.88 29.46 28.69 29.32 10,323,837 +1.28(+4.55%)
Feb 12, 2010 28.01 28.05 28.05 28.05 8,788,063 -0.40(-1.40%)
Feb 11, 2010 28.33 28.63 27.80 28.44 6,015,441 +0.06(+0.23%)
Feb 10, 2010 28.12 28.74 27.91 28.38 5,854,350 +0.22(+0.79%)
Feb 09, 2010 28.03 28.78 27.78 28.16 6,786,778 +0.22(+0.80%)
Feb 08, 2010 28.22 28.50 27.58 27.93 6,141,941 -0.25(-0.88%)
Feb 05, 2010 27.98 28.32 27.12 28.18 11,129,190 +0.33(+1.17%)
Feb 04, 2010 28.84 28.96 27.77 27.85 11,410,509 -1.28(-4.38%)
Feb 03, 2010 29.61 29.76 28.99 29.13 6,813,478 -0.70(-2.35%)
Feb 02, 2010 29.86 30.64 29.42 29.83 12,497,886 +0.39(+1.33%)
Feb 01, 2010 29.37 29.78 29.07 29.44 10,562,221 +0.06(+0.22%)
Jan 29, 2010 30.09 30.21 29.25 29.38 10,735,916 +0.10(+0.33%)
Jan 28, 2010 29.10 29.67 28.50 29.28 13,117,123 +0.15(+0.52%)
Jan 27, 2010 28.14 29.38 27.62 29.13 14,364,118 +1.07(+3.81%)
Jan 26, 2010 28.66 29.25 28.01 28.06 16,939,884 -0.72(-2.49%)
Jan 25, 2010 30.54 30.56 28.41 28.78 21,997,352 -1.13(-3.78%)
Jan 22, 2010 32.51 32.58 29.74 29.91 27,632,798 -4.12(-12.11%)
Jan 21, 2010 34.16 34.70 33.04 34.03 14,776,210 -0.26(-0.74%)
Jan 20, 2010 34.04 34.75 33.73 34.29 9,134,757 +0.01(+0.02%)
Jan 19, 2010 32.65 34.34 32.52 34.28 9,748,623 +1.50(+4.57%)
Jan 15, 2010 32.93 32.78 32.78 32.78 9,062,129 -0.43(-1.30%)
Jan 14, 2010 33.32 33.55 32.91 33.21 5,398,644 -0.36(-1.07%)
Jan 13, 2010 33.09 33.66 32.45 33.57 7,625,870 +0.21(+0.62%)
Jan 12, 2010 33.06 33.63 32.93 33.36 8,145,510 +0.13(+0.38%)
Jan 11, 2010 34.12 34.26 33.22 33.23 6,648,879 -0.61(-1.79%)
Jan 08, 2010 33.82 34.42 33.48 33.84 8,695,492 -0.29(-0.86%)
Jan 07, 2010 32.43 34.36 32.35 34.13 9,894,159 +1.61(+4.95%)
Jan 06, 2010 32.16 32.65 32.04 32.52 7,301,143 +0.18(+0.54%)
Jan 05, 2010 31.58 32.38 31.58 32.35 10,074,658 +1.23(+3.94%)
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.