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 (%)
Feb 26, 2010 29.91 30.37 29.66 30.23 4,775,578 +0.30(+1.02%)
Feb 25, 2010 29.65 29.97 29.15 29.93 6,577,266 -0.19(-0.64%)
Feb 24, 2010 29.79 30.18 29.56 30.12 5,410,792 +0.46(+1.57%)
Feb 23, 2010 30.51 30.73 29.49 29.65 8,989,523 -1.00(-3.27%)
Feb 22, 2010 30.35 30.86 30.17 30.66 8,582,742 +0.39(+1.30%)
Feb 19, 2010 29.85 30.31 29.52 30.26 7,587,349 +0.37(+1.23%)
Feb 18, 2010 29.32 30.06 29.32 29.89 6,654,547 +0.38(+1.30%)
Feb 17, 2010 29.61 29.86 29.19 29.51 8,031,193 +0.09(+0.30%)
Feb 16, 2010 28.98 29.56 28.79 29.42 10,289,040 +1.28(+4.55%)
Feb 12, 2010 28.11 28.14 28.14 28.14 8,758,443 -0.40(-1.40%)
Feb 11, 2010 28.43 28.73 27.89 28.54 5,995,166 +0.06(+0.23%)
Feb 10, 2010 28.21 28.84 28.00 28.48 5,834,618 +0.22(+0.79%)
Feb 09, 2010 28.12 28.88 27.88 28.25 6,763,903 +0.22(+0.80%)
Feb 08, 2010 28.32 28.60 27.67 28.03 6,121,240 -0.25(-0.88%)
Feb 05, 2010 28.08 28.42 27.21 28.28 11,091,679 +0.33(+1.17%)
Feb 04, 2010 28.93 29.06 27.87 27.95 11,372,050 -1.28(-4.38%)
Feb 03, 2010 29.71 29.86 29.09 29.23 6,790,513 -0.70(-2.35%)
Feb 02, 2010 29.96 30.74 29.52 29.93 12,455,762 +0.39(+1.33%)
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.