Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 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%)
Jan 04, 2010 31.89 32.28 31.80 32.21 5,392,213 +0.59(+1.85%)
Dec 31, 2009 31.64 31.62 31.62 31.62 3,290,873 +0.07(+0.24%)
Dec 30, 2009 31.56 31.66 31.27 31.55 2,158,648 -0.21(-0.68%)
Dec 29, 2009 31.94 32.21 31.72 31.76 2,619,608 -0.02(-0.08%)
Dec 28, 2009 32.27 32.36 31.66 31.79 2,295,705 -0.29(-0.90%)
Dec 24, 2009 31.55 32.32 31.44 32.08 1,958,946 +0.54(+1.73%)
Dec 23, 2009 31.86 32.04 31.31 31.53 3,732,768 -0.28(-0.88%)
Dec 22, 2009 32.27 32.36 31.75 31.81 4,062,166 -0.49(-1.51%)
Dec 21, 2009 32.83 32.96 32.28 32.30 4,875,819 -0.28(-0.86%)
Dec 18, 2009 31.99 32.59 31.82 32.58 11,288,994 +0.78(+2.46%)
Dec 17, 2009 32.91 33.07 31.72 31.80 8,274,652 -1.62(-4.86%)
Dec 16, 2009 33.28 33.64 33.03 33.42 5,680,955 +0.35(+1.07%)
Dec 15, 2009 33.39 33.82 32.86 33.07 7,144,207 -0.79(-2.34%)
Dec 14, 2009 33.44 33.99 33.44 33.86 5,926,564 +0.54(+1.61%)
Dec 11, 2009 32.08 33.39 32.04 33.32 8,110,426 +1.39(+4.34%)
Dec 10, 2009 31.91 32.47 31.70 31.94 6,079,303 +0.09(+0.28%)
Dec 09, 2009 31.01 31.99 30.92 31.85 7,611,238 +0.83(+2.69%)
Dec 08, 2009 30.53 31.12 30.50 31.01 6,739,449 +0.11(+0.35%)
Dec 07, 2009 31.74 31.86 30.67 30.91 7,362,244 -0.37(-1.19%)
Dec 04, 2009 31.24 31.57 30.56 31.28 14,505,705 +0.82(+2.71%)
Dec 03, 2009 31.86 32.17 30.22 30.45 11,572,164 -1.18(-3.73%)
Dec 02, 2009 31.32 31.98 31.03 31.63 6,383,054 +0.21(+0.68%)
Dec 01, 2009 31.93 32.12 30.87 31.42 7,901,369 -0.22(-0.70%)
Nov 30, 2009 30.93 31.72 30.61 31.64 6,006,512 +0.92(+3.01%)
Nov 27, 2009 30.84 31.40 30.53 30.72 3,233,712 -1.25(-3.92%)
Nov 25, 2009 31.55 32.16 31.43 31.97 5,069,742 +0.59(+1.87%)
Nov 24, 2009 31.19 31.45 30.85 31.38 5,334,645 +0.02(+0.08%)
Nov 23, 2009 31.65 32.17 31.11 31.36 5,917,413 +0.26(+0.85%)
Nov 20, 2009 31.35 31.85 31.00 31.09 8,891,937 -0.53(-1.67%)
Nov 19, 2009 33.07 33.14 31.52 31.62 8,790,523 -1.74(-5.22%)
Nov 18, 2009 33.19 33.50 32.90 33.36 5,699,321 -0.04(-0.12%)
Nov 17, 2009 32.79 33.48 32.65 33.40 5,629,928 +0.50(+1.53%)
Nov 16, 2009 32.45 33.48 32.23 32.90 9,991,764 +0.90(+2.81%)
Nov 13, 2009 31.78 32.24 31.42 32.00 6,214,939 +0.35(+1.12%)
Nov 12, 2009 32.57 32.81 31.52 31.65 5,998,825 -1.05(-3.20%)
Nov 11, 2009 32.96 33.53 32.40 32.69 5,729,126 -0.04(-0.13%)
Nov 10, 2009 32.53 33.02 31.97 32.74 7,928,237 -0.07(-0.23%)
Nov 09, 2009 31.51 32.90 31.23 32.81 7,010,842 +1.74(+5.60%)
Nov 06, 2009 31.25 31.45 30.43 31.07 7,657,638 +0.03(+0.11%)
Nov 05, 2009 30.96 31.80 30.47 31.04 7,857,102 +0.36(+1.18%)
Nov 04, 2009 31.32 31.85 30.49 30.67 9,326,992 -0.20(-0.64%)
Nov 03, 2009 30.90 31.17 29.86 30.87 10,177,448 -0.69(-2.20%)
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.