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 (%)
Aug 31, 2010 30.22 30.74 29.93 30.25 23,571 +0.12(+0.40%)
Aug 30, 2010 30.44 30.91 30.10 30.13 6,479,811 +0.29(+0.97%)
Aug 27, 2010 29.84 30.76 29.53 29.84 6,780,864 +0.07(+0.24%)
Aug 26, 2010 30.12 30.40 29.68 29.77 42,106 +0.07(+0.24%)
Aug 25, 2010 29.62 29.90 29.35 29.70 38,887 -0.17(-0.56%)
Aug 24, 2010 29.81 30.12 29.56 29.86 10,853 -0.44(-1.45%)
Aug 23, 2010 30.38 30.74 30.25 30.30 5,013,695 +0.08(+0.26%)
Aug 20, 2010 29.93 30.40 29.84 30.22 5,194,440 +0.14(+0.45%)
Aug 19, 2010 31.06 31.11 29.95 30.09 45,891 -1.16(-3.71%)
Aug 18, 2010 31.38 31.46 30.87 31.25 28,970 -0.05(-0.15%)
Aug 17, 2010 31.43 31.90 31.20 31.30 22,911 +0.15(+0.49%)
Aug 16, 2010 30.90 31.60 30.82 31.14 5,227,732 +0.09(+0.28%)
Aug 13, 2010 31.06 31.50 30.82 31.06 5,621,713 +0.17(+0.54%)
Aug 12, 2010 31.53 31.67 30.80 30.89 98,932 -1.02(-3.21%)
Aug 11, 2010 32.56 32.77 31.87 31.91 608 -1.27(-3.83%)
Aug 10, 2010 32.55 33.63 32.37 33.19 17,070 +0.17(+0.51%)
Aug 09, 2010 32.83 33.13 32.45 33.02 3,219,645 +0.32(+0.98%)
Aug 06, 2010 32.70 32.70 31.95 32.70 5,790,317 -0.20(-0.61%)
Aug 05, 2010 32.93 33.32 32.81 32.90 4,781,538 -0.38(-1.13%)
Aug 04, 2010 33.70 33.74 32.94 33.27 25,591 -0.23(-0.69%)
Aug 03, 2010 33.87 33.99 33.28 33.50 11,611 -0.68(-1.99%)
Aug 02, 2010 34.43 34.65 33.90 34.18 7,195,234 +0.36(+1.06%)
Jul 30, 2010 33.82 33.97 33.30 33.82 5,677,174 -0.07(-0.21%)
Jul 29, 2010 33.30 34.17 33.30 33.90 31,664 +0.52(+1.56%)
Jul 28, 2010 33.38 33.56 32.89 33.38 18,761 +0.18(+0.53%)
Jul 27, 2010 33.20 33.71 32.75 33.20 15,044 +0.08(+0.24%)
Jul 26, 2010 32.54 33.32 32.43 33.12 5,429,105 +0.49(+1.49%)
Jul 23, 2010 32.64 32.74 31.64 32.63 13,014,904 -0.99(-2.95%)
Jul 22, 2010 32.74 34.04 32.73 33.62 86,484 +1.59(+4.96%)
Jul 21, 2010 33.51 33.54 31.94 32.03 6,331,051 -1.09(-3.30%)
Jul 20, 2010 33.13 33.16 31.98 33.13 9,391,249 +0.38(+1.15%)
Jul 19, 2010 33.25 33.40 32.43 32.75 6,005,900 -0.34(-1.04%)
Jul 16, 2010 33.13 34.14 32.98 33.10 9,560,248 -1.10(-3.22%)
Jul 15, 2010 35.55 35.56 33.78 34.20 11,425,496 -1.38(-3.88%)
Jul 14, 2010 35.65 35.65 35.03 35.58 16,808 -0.38(-1.04%)
Jul 13, 2010 35.37 36.12 35.10 35.96 7,266 +1.05(+3.02%)
Jul 12, 2010 34.63 34.97 34.40 34.90 3,580,011 +0.00(+0.00%)
Jul 09, 2010 34.90 35.01 33.98 34.90 5,100,896 +0.72(+2.10%)
Jul 08, 2010 34.08 34.52 33.47 34.18 7,760 +0.55(+1.64%)
Jul 07, 2010 31.87 33.70 31.87 33.63 8,672,059 +2.01(+6.37%)
Jul 06, 2010 31.62 32.72 31.19 31.62 31,053 +0.11(+0.35%)
Jul 02, 2010 31.51 32.06 30.84 31.51 5,315,141 -0.12(-0.38%)
Jul 01, 2010 32.16 32.59 30.89 31.63 9,801,605 -0.58(-1.79%)
Jun 30, 2010 32.62 33.18 32.08 32.20 54,842 -0.42(-1.27%)
Jun 29, 2010 32.62 33.94 32.38 32.62 7,047 -2.09(-6.03%)
Jun 25, 2010 34.71 34.83 33.69 34.71 7,877,392 +0.54(+1.57%)
Jun 24, 2010 34.27 34.89 34.00 34.18 32,288 -0.38(-1.09%)
Jun 23, 2010 34.72 35.09 34.18 34.55 6,451,093 -0.33(-0.94%)
Jun 22, 2010 34.66 35.78 34.38 34.88 22,468 +0.26(+0.74%)
Jun 21, 2010 34.53 35.31 34.46 34.62 8,535,849 +0.55(+1.62%)
Jun 18, 2010 34.07 34.15 33.65 34.07 5,985,952 +0.22(+0.64%)
Jun 17, 2010 34.03 34.04 33.46 33.86 6,705,159 -0.10(-0.31%)
Jun 16, 2010 33.65 34.23 33.46 33.96 7,886,922 -0.02(-0.07%)
Jun 15, 2010 32.53 34.06 32.50 33.98 967 +1.65(+5.12%)
Jun 14, 2010 32.56 32.72 32.02 32.33 7,239,737 +0.16(+0.50%)
Jun 11, 2010 31.46 32.28 31.42 32.17 8,406,851 +0.15(+0.47%)
Jun 10, 2010 31.06 32.09 30.82 32.02 11,772 +1.64(+5.39%)
Jun 09, 2010 31.43 31.59 30.23 30.38 9,198,938 -0.79(-2.54%)
Jun 08, 2010 31.00 31.24 30.13 31.17 1,511 +0.41(+1.32%)
Jun 07, 2010 31.68 32.13 30.65 30.76 7,171,076 -0.65(-2.06%)
Jun 04, 2010 31.41 32.51 31.19 31.41 8,934,427 -1.50(-4.56%)
Jun 03, 2010 33.35 33.50 32.58 32.91 6,436,960 -0.45(-1.34%)
Jun 02, 2010 32.64 33.41 32.12 33.36 81,737 +1.01(+3.14%)
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.