Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 30.03 30.28 29.79 29.92 5,784,603 -0.40(-1.33%)
Nov 29, 2010 29.58 30.45 29.37 30.32 6,226,460 +0.59(+1.97%)
Nov 26, 2010 29.97 30.20 29.74 29.74 1,843,864 -0.56(-1.86%)
Nov 24, 2010 29.59 30.30 30.30 30.30 5,894,292 +0.92(+3.15%)
Nov 23, 2010 29.59 29.88 29.29 29.38 6,127,809 -0.46(-1.54%)
Nov 22, 2010 30.29 30.34 29.74 29.83 6,437,542 -0.56(-1.85%)
Nov 19, 2010 30.42 30.64 30.14 30.40 6,048,398 -0.19(-0.63%)
Nov 18, 2010 31.12 31.27 30.53 30.59 6,342,388 -0.17(-0.55%)
Nov 17, 2010 31.17 31.33 30.65 30.76 4,933,898 -0.44(-1.42%)
Nov 16, 2010 31.65 31.80 31.07 31.20 7,069,169 -0.70(-2.19%)
Nov 15, 2010 31.69 32.57 31.65 31.90 6,014,057 +0.34(+1.07%)
Nov 12, 2010 31.53 31.80 31.10 31.56 5,558,053 -0.19(-0.61%)
Nov 11, 2010 31.50 31.86 31.29 31.76 4,185,535 -0.12(-0.38%)
Nov 10, 2010 31.27 31.91 31.00 31.88 6,186,548 +0.75(+2.40%)
Nov 09, 2010 32.36 32.36 30.94 31.13 6,197,045 -1.04(-3.25%)
Nov 08, 2010 32.19 32.61 31.93 32.17 5,321,208 -0.22(-0.69%)
Nov 05, 2010 31.66 32.91 31.39 32.40 9,854,938 +0.85(+2.70%)
Nov 04, 2010 30.74 31.66 30.44 31.55 8,718,244 +1.24(+4.08%)
Nov 03, 2010 30.08 30.35 29.83 30.31 5,391,736 +0.32(+1.06%)
Nov 02, 2010 30.23 30.34 29.79 29.99 4,762,033 +0.04(+0.15%)
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.