Skip to main content

Capital One Financial (NY: COF )

99.58 -2.14 (-2.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 31.14 31.26 30.27 30.40 10,373,939 +0.10(+0.33%)
Jan 28, 2010 30.11 30.71 29.49 30.30 12,674,860 +0.16(+0.52%)
Jan 27, 2010 29.12 30.40 28.58 30.15 13,879,811 +1.11(+3.81%)
Jan 26, 2010 29.66 30.27 28.99 29.04 16,368,731 -0.74(-2.49%)
Jan 25, 2010 31.61 31.63 29.40 29.78 21,255,680 -1.17(-3.78%)
Jan 22, 2010 33.64 33.72 30.77 30.95 26,701,118 -4.26(-12.11%)
Jan 21, 2010 35.35 35.91 34.19 35.22 14,278,009 -0.26(-0.74%)
Jan 20, 2010 35.23 35.96 34.91 35.48 8,826,766 +0.01(+0.02%)
Jan 19, 2010 33.79 35.54 33.66 35.47 9,419,934 +1.55(+4.57%)
Jan 15, 2010 34.08 33.92 33.92 33.92 8,756,586 -0.45(-1.30%)
Jan 14, 2010 34.48 34.72 34.06 34.37 5,216,621 -0.37(-1.07%)
Jan 13, 2010 34.25 34.84 33.59 34.74 7,368,752 +0.21(+0.62%)
Jan 12, 2010 34.21 34.81 34.08 34.53 7,870,873 +0.13(+0.38%)
Jan 11, 2010 35.31 35.46 34.38 34.39 6,424,702 -0.63(-1.79%)
Jan 08, 2010 35.00 35.62 34.65 35.02 8,402,311 -0.31(-0.86%)
Jan 07, 2010 33.56 35.56 33.48 35.33 9,560,563 +1.67(+4.95%)
Jan 06, 2010 33.28 33.79 33.16 33.66 7,054,974 +0.18(+0.54%)
Jan 05, 2010 32.69 33.51 32.68 33.48 9,734,977 +1.27(+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.