Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 29.98 30.75 29.67 30.67 6,195,938 +0.90(+3.01%)
Nov 27, 2009 29.90 30.44 29.59 29.78 3,335,693 -1.22(-3.92%)
Nov 25, 2009 30.58 31.18 30.47 30.99 5,229,626 +0.57(+1.87%)
Nov 24, 2009 30.24 30.49 29.90 30.42 5,502,883 +0.02(+0.08%)
Nov 23, 2009 30.68 31.18 30.16 30.40 6,104,030 +0.26(+0.85%)
Nov 20, 2009 30.39 30.88 30.05 30.14 9,172,361 -0.51(-1.67%)
Nov 19, 2009 32.06 32.13 30.56 30.66 9,067,748 -1.69(-5.22%)
Nov 18, 2009 32.18 32.48 31.90 32.34 5,879,059 -0.04(-0.12%)
Nov 17, 2009 31.78 32.45 31.66 32.38 5,807,478 +0.49(+1.53%)
Nov 16, 2009 31.46 32.45 31.25 31.90 10,306,872 +0.87(+2.81%)
Nov 13, 2009 30.81 31.26 30.46 31.02 6,410,938 +0.34(+1.12%)
Nov 12, 2009 31.58 31.81 30.55 30.68 6,188,009 -1.02(-3.20%)
Nov 11, 2009 31.95 32.50 31.41 31.70 5,909,804 -0.04(-0.13%)
Nov 10, 2009 31.54 32.01 30.99 31.74 8,178,269 -0.07(-0.23%)
Nov 09, 2009 30.54 31.90 30.27 31.81 7,231,942 +1.69(+5.60%)
Nov 06, 2009 30.30 30.49 29.50 30.12 7,899,136 +0.03(+0.11%)
Nov 05, 2009 30.02 30.83 29.54 30.09 8,104,890 +0.35(+1.18%)
Nov 04, 2009 30.36 30.88 29.56 29.74 9,621,136 -0.19(-0.64%)
Nov 03, 2009 29.95 30.22 28.94 29.93 10,498,413 -0.67(-2.19%)
Nov 02, 2009 29.46 30.65 29.39 30.60 11,632,451 +1.34(+4.56%)
Oct 30, 2009 30.98 30.98 28.76 29.26 11,422,145 -1.92(-6.15%)
Oct 29, 2009 30.39 31.19 29.93 31.18 7,437,008 +1.29(+4.31%)
Oct 28, 2009 31.47 31.77 29.86 29.90 10,295,370 -1.82(-5.72%)
Oct 27, 2009 31.62 32.43 31.36 31.71 9,665,326 +0.14(+0.46%)
Oct 26, 2009 33.00 33.36 31.32 31.57 13,051,373 -1.18(-3.59%)
Oct 23, 2009 32.93 33.05 32.15 32.74 25,858,082 +2.09(+6.84%)
Oct 22, 2009 29.44 30.86 29.11 30.65 12,123,906 +1.36(+4.64%)
Oct 21, 2009 29.35 30.56 29.14 29.29 7,441,900 -0.22(-0.73%)
Oct 20, 2009 29.41 29.58 29.31 29.50 6,502,865 -0.30(-1.02%)
Oct 19, 2009 29.42 30.21 29.06 29.81 8,846,051 +0.74(+2.56%)
Oct 16, 2009 29.95 30.18 29.03 29.06 10,470,685 -1.42(-4.64%)
Oct 15, 2009 29.93 30.82 29.34 30.48 17,624,648 -0.98(-3.13%)
Oct 14, 2009 30.75 31.54 30.12 31.46 11,473,416 +0.93(+3.04%)
Oct 13, 2009 30.39 30.73 29.95 30.54 8,710,088 -0.10(-0.31%)
Oct 12, 2009 30.38 30.94 30.07 30.63 6,584,012 +0.56(+1.86%)
Oct 09, 2009 29.96 30.29 29.51 30.07 5,866,375 +0.11(+0.37%)
Oct 08, 2009 29.86 30.21 29.55 29.96 8,719,309 +0.42(+1.43%)
Oct 07, 2009 28.59 29.62 28.51 29.54 9,784,439 +0.78(+2.73%)
Oct 06, 2009 28.47 29.38 27.77 28.75 8,865,301 +0.02(+0.08%)
Oct 05, 2009 27.67 28.85 27.59 28.73 13,431,549 +2.19(+8.26%)
Oct 02, 2009 26.18 27.13 26.03 26.54 10,878,584 -0.36(-1.34%)
Oct 01, 2009 28.31 28.46 26.83 26.90 10,523,247 -1.67(-5.85%)
Sep 30, 2009 28.37 28.94 27.83 28.57 9,247,290 +0.35(+1.25%)
Sep 29, 2009 29.41 29.49 28.15 28.22 8,342,082 -0.78(-2.68%)
Sep 28, 2009 28.22 29.35 27.71 28.99 7,555,480 +0.90(+3.19%)
Sep 25, 2009 28.48 28.78 27.70 28.10 9,102,569 -0.54(-1.87%)
Sep 24, 2009 29.19 29.30 28.19 28.63 6,739,119 -0.39(-1.35%)
Sep 23, 2009 29.87 29.97 28.93 29.02 6,567,800 -0.74(-2.50%)
Sep 22, 2009 29.38 30.10 29.20 29.77 8,141,203 +1.97(+7.08%)
Sep 21, 2009 29.62 29.86 27.77 27.80 8,972,921 -2.18(-7.28%)
Sep 18, 2009 30.63 30.71 29.78 29.98 11,015,302 -0.44(-1.45%)
Sep 17, 2009 30.91 31.74 30.34 30.42 10,227,447 +0.52(+1.74%)
Sep 16, 2009 30.27 31.38 29.69 29.90 14,589,072 -0.02(-0.05%)
Sep 15, 2009 30.50 30.50 29.11 29.92 15,057,573 -0.72(-2.35%)
Sep 14, 2009 29.98 30.67 29.26 30.64 8,299,754 +0.27(+0.90%)
Sep 11, 2009 30.58 30.82 29.98 30.37 6,153,841 -0.15(-0.50%)
Sep 10, 2009 30.00 30.58 29.26 30.52 9,062,909 +0.56(+1.87%)
Sep 09, 2009 29.14 30.20 28.51 29.96 11,500,049 +1.62(+5.73%)
Sep 08, 2009 28.60 28.86 27.79 28.34 6,559,386 +0.17(+0.60%)
Sep 04, 2009 27.93 28.36 27.72 28.17 5,563,350 +0.30(+1.06%)
Sep 03, 2009 27.82 28.21 27.43 27.87 7,493,836 +0.42(+1.51%)
Sep 02, 2009 28.12 28.31 27.39 27.46 11,699,733 -0.58(-2.08%)
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.