Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 33.27 33.50 32.95 33.16 6,572,791 -0.41(-1.22%)
Mar 30, 2010 34.15 34.44 33.54 33.57 5,796,122 -0.58(-1.71%)
Mar 29, 2010 33.91 34.23 33.47 34.15 6,081,409 +0.58(+1.74%)
Mar 26, 2010 33.87 34.30 33.34 33.57 5,581,511 -0.10(-0.31%)
Mar 25, 2010 33.28 34.27 33.28 33.67 7,925,256 +0.63(+1.91%)
Mar 24, 2010 32.67 33.34 32.56 33.04 6,407,304 +0.28(+0.86%)
Mar 23, 2010 32.51 32.93 32.27 32.76 5,533,352 +0.24(+0.74%)
Mar 22, 2010 31.53 32.59 31.50 32.52 7,929,443 +0.67(+2.11%)
Mar 19, 2010 32.79 33.02 31.83 31.85 9,720,830 -0.86(-2.62%)
Mar 18, 2010 32.19 32.77 32.06 32.71 6,838,673 +0.47(+1.47%)
Mar 17, 2010 32.52 32.76 32.00 32.23 7,000,035 -0.11(-0.35%)
Mar 16, 2010 32.24 32.37 31.45 32.34 9,830,537 +0.33(+1.03%)
Mar 15, 2010 31.61 32.06 31.46 32.02 9,744,222 +0.07(+0.23%)
Mar 12, 2010 31.94 32.63 31.60 31.94 8,155,740 +0.06(+0.20%)
Mar 11, 2010 31.22 31.91 31.03 31.88 6,041,722 +0.62(+2.00%)
Mar 10, 2010 31.18 31.76 31.02 31.26 7,228,794 +0.30(+0.96%)
Mar 09, 2010 30.17 31.34 30.03 30.96 8,490,270 +0.65(+2.14%)
Mar 08, 2010 30.48 30.64 30.08 30.31 5,004,970 -0.07(-0.24%)
Mar 05, 2010 29.23 30.47 28.95 30.38 12,540,329 +0.88(+2.99%)
Mar 04, 2010 30.24 30.07 29.29 29.50 11,860,765 -0.74(-2.44%)
Mar 03, 2010 30.46 31.04 30.00 30.24 6,763,998 -0.18(-0.58%)
Mar 02, 2010 30.05 30.70 30.01 30.41 4,517,356 +0.48(+1.61%)
Mar 01, 2010 30.38 30.48 29.81 29.93 5,517,288 -0.30(-0.98%)
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%)
Feb 01, 2010 29.47 29.88 29.16 29.54 10,526,621 +0.06(+0.22%)
Jan 29, 2010 30.19 30.31 29.35 29.48 10,699,731 +0.10(+0.33%)
Jan 28, 2010 29.20 29.77 28.60 29.38 13,072,912 +0.15(+0.52%)
Jan 27, 2010 28.24 29.48 27.71 29.23 14,315,704 +1.07(+3.81%)
Jan 26, 2010 28.76 29.35 28.11 28.16 16,882,788 -0.72(-2.49%)
Jan 25, 2010 30.64 30.67 28.51 28.88 21,923,210 -1.14(-3.78%)
Jan 22, 2010 32.62 32.69 29.84 30.01 27,539,662 -4.13(-12.11%)
Jan 21, 2010 34.27 34.82 33.15 34.15 14,726,407 -0.26(-0.74%)
Jan 20, 2010 34.15 34.87 33.84 34.40 9,103,969 +0.01(+0.02%)
Jan 19, 2010 32.76 34.46 32.63 34.39 9,715,765 +1.50(+4.57%)
Jan 15, 2010 33.04 32.89 32.89 32.89 9,031,585 -0.43(-1.30%)
Jan 14, 2010 33.43 33.67 33.02 33.32 5,380,448 -0.36(-1.07%)
Jan 13, 2010 33.20 33.78 32.56 33.68 7,600,167 +0.21(+0.62%)
Jan 12, 2010 33.17 33.75 33.04 33.47 8,118,056 +0.13(+0.38%)
Jan 11, 2010 34.23 34.38 33.33 33.35 6,626,469 -0.61(-1.79%)
Jan 08, 2010 33.93 34.54 33.59 33.95 8,666,184 -0.30(-0.86%)
Jan 07, 2010 32.54 34.47 32.46 34.25 9,860,811 +1.62(+4.95%)
Jan 06, 2010 32.27 32.76 32.15 32.63 7,276,534 +0.18(+0.54%)
Jan 05, 2010 31.69 32.49 31.68 32.46 10,040,702 +1.23(+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.