Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 34.12 34.32 33.97 34.21 2,216,834 +0.07(+0.21%)
Dec 30, 2010 34.13 34.22 33.80 34.13 2,693,622 -0.10(-0.31%)
Dec 29, 2010 34.39 34.48 34.12 34.24 1,991,700 -0.14(-0.42%)
Dec 28, 2010 34.07 34.52 34.01 34.38 1,756,754 +0.15(+0.45%)
Dec 27, 2010 33.82 34.42 33.76 34.23 1,657,392 +0.18(+0.54%)
Dec 23, 2010 33.93 34.39 33.86 34.05 2,213,569 -0.14(-0.42%)
Dec 22, 2010 33.97 34.49 33.85 34.19 3,274,550 +0.29(+0.85%)
Dec 21, 2010 33.21 34.09 33.07 33.90 5,055,476 +0.91(+2.75%)
Dec 20, 2010 32.79 33.14 32.59 32.99 4,739,416 +0.45(+1.38%)
Dec 17, 2010 32.83 32.95 32.21 32.54 7,386,672 -0.33(-1.00%)
Dec 16, 2010 33.33 33.64 32.79 32.87 9,090,405 -0.50(-1.49%)
Dec 15, 2010 33.61 33.68 33.19 33.37 5,417,463 -0.47(-1.38%)
Dec 14, 2010 33.92 34.37 33.76 33.84 3,792,389 -0.10(-0.28%)
Dec 13, 2010 34.25 34.31 33.70 33.93 4,921,922 +0.01(+0.02%)
Dec 10, 2010 33.56 34.08 33.48 33.93 6,570,854 +0.76(+2.28%)
Dec 09, 2010 32.79 33.27 32.66 33.17 7,410,684 +0.59(+1.83%)
Dec 08, 2010 31.00 32.62 30.91 32.58 7,952,519 +1.58(+5.08%)
Dec 07, 2010 31.29 31.63 30.84 31.00 4,898,864 +0.04(+0.13%)
Dec 06, 2010 31.08 31.18 30.81 30.96 2,939,322 -0.19(-0.62%)
Dec 03, 2010 31.07 31.22 30.67 31.15 5,222,139 -0.15(-0.49%)
Dec 02, 2010 30.63 31.39 30.38 31.31 5,795,554 +0.66(+2.15%)
Dec 01, 2010 30.37 30.74 30.16 30.65 5,834,347 +0.72(+2.42%)
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%)
Nov 01, 2010 30.03 30.50 29.60 29.95 6,251,238 +0.03(+0.11%)
Oct 29, 2010 30.23 30.34 29.77 29.92 6,409,343 -0.52(-1.71%)
Oct 28, 2010 30.67 30.85 30.14 30.44 3,896,677 +0.01(+0.03%)
Oct 27, 2010 30.10 30.85 30.04 30.43 6,417,162 -0.26(-0.86%)
Oct 25, 2010 31.67 31.98 30.61 30.70 7,433,704 -0.71(-2.25%)
Oct 22, 2010 31.50 31.76 31.22 31.40 3,377,705 -0.14(-0.46%)
Oct 21, 2010 31.22 31.91 31.11 31.55 8,812,116 +0.44(+1.42%)
Oct 20, 2010 31.14 31.22 29.87 31.11 13,999,584 -0.01(-0.03%)
Oct 19, 2010 30.70 32.23 30.27 31.11 21,370,028 +1.23(+4.11%)
Oct 18, 2010 29.59 29.89 28.98 29.89 13,084,407 +0.30(+1.00%)
Oct 15, 2010 32.30 32.31 29.30 29.59 23,612,240 -2.43(-7.60%)
Oct 14, 2010 32.25 32.44 31.47 32.02 8,929,938 -0.43(-1.34%)
Oct 13, 2010 32.80 33.03 32.04 32.45 7,997,223 -0.11(-0.35%)
Oct 12, 2010 31.76 32.66 31.70 32.57 4,934,036 +0.71(+2.24%)
Oct 11, 2010 31.68 32.00 31.52 31.85 3,103,634 +0.26(+0.81%)
Oct 08, 2010 31.60 31.95 31.47 31.60 4,241,794 +0.07(+0.23%)
Oct 07, 2010 32.48 32.61 31.49 31.52 42,683 -0.71(-2.22%)
Oct 06, 2010 32.35 32.61 32.07 32.24 4,658,976 -0.18(-0.57%)
Oct 05, 2010 31.26 32.60 31.10 32.42 8,457 +1.46(+4.72%)
Oct 04, 2010 31.49 31.68 30.85 30.96 6,033,016 -0.59(-1.86%)
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.