Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 33.15 33.38 32.83 33.05 6,595,865 -0.41(-1.22%)
Mar 30, 2010 34.04 34.31 33.42 33.45 5,816,469 -0.58(-1.71%)
Mar 29, 2010 33.79 34.12 33.35 34.04 6,102,757 +0.58(+1.74%)
Mar 26, 2010 33.75 34.18 33.22 33.45 5,601,105 -0.10(-0.31%)
Mar 25, 2010 33.17 34.15 33.17 33.56 7,953,077 +0.63(+1.91%)
Mar 24, 2010 32.55 33.22 32.45 32.93 6,429,796 +0.28(+0.86%)
Mar 23, 2010 32.39 32.81 32.16 32.65 5,552,776 +0.24(+0.74%)
Mar 22, 2010 31.42 32.47 31.39 32.41 7,957,279 +0.67(+2.11%)
Mar 19, 2010 32.67 32.90 31.72 31.74 9,754,954 -0.85(-2.62%)
Mar 18, 2010 32.08 32.65 31.94 32.59 6,862,679 +0.47(+1.47%)
Mar 17, 2010 32.41 32.65 31.88 32.12 7,024,608 -0.11(-0.35%)
Mar 16, 2010 32.13 32.26 31.34 32.23 9,865,046 +0.33(+1.03%)
Mar 15, 2010 31.50 31.95 31.35 31.90 9,778,429 +0.07(+0.23%)
Mar 12, 2010 31.82 32.52 31.49 31.83 8,184,370 +0.06(+0.20%)
Mar 11, 2010 31.11 31.80 30.92 31.77 6,062,931 +0.62(+2.00%)
Mar 10, 2010 31.07 31.65 30.92 31.15 7,254,170 +0.30(+0.96%)
Mar 09, 2010 30.07 31.23 29.93 30.85 8,520,074 +0.65(+2.14%)
Mar 08, 2010 30.37 30.53 29.97 30.20 5,022,540 -0.07(-0.24%)
Mar 05, 2010 29.13 30.36 28.85 30.28 12,584,351 +0.88(+2.99%)
Mar 04, 2010 30.13 29.97 29.19 29.40 11,902,401 -0.73(-2.44%)
Mar 03, 2010 30.36 30.93 29.89 30.13 6,787,742 -0.18(-0.58%)
Mar 02, 2010 29.94 30.59 29.90 30.31 4,533,214 +0.48(+1.61%)
Mar 01, 2010 30.28 30.38 29.71 29.83 5,536,656 -0.30(-0.98%)
Feb 26, 2010 29.81 30.26 29.56 30.12 4,792,342 +0.30(+1.02%)
Feb 25, 2010 29.55 29.87 29.05 29.82 6,600,355 -0.19(-0.64%)
Feb 24, 2010 29.69 30.08 29.45 30.01 5,429,786 +0.46(+1.57%)
Feb 23, 2010 30.40 30.62 29.39 29.55 9,021,080 -1.00(-3.27%)
Feb 22, 2010 30.24 30.75 30.07 30.55 8,612,871 +0.39(+1.30%)
Feb 19, 2010 29.74 30.20 29.41 30.16 7,613,984 +0.37(+1.23%)
Feb 18, 2010 29.22 29.96 29.22 29.79 6,677,907 +0.38(+1.30%)
Feb 17, 2010 29.51 29.76 29.09 29.41 8,059,386 +0.09(+0.30%)
Feb 16, 2010 28.88 29.45 28.69 29.32 10,325,159 +1.28(+4.55%)
Feb 12, 2010 28.01 28.04 28.04 28.04 8,789,188 -0.40(-1.40%)
Feb 11, 2010 28.33 28.62 27.79 28.44 6,016,211 +0.06(+0.22%)
Feb 10, 2010 28.11 28.74 27.91 28.38 5,855,100 +0.22(+0.79%)
Feb 09, 2010 28.03 28.78 27.78 28.15 6,787,647 +0.22(+0.80%)
Feb 08, 2010 28.22 28.50 27.57 27.93 6,142,727 -0.25(-0.88%)
Feb 05, 2010 27.98 28.32 27.12 28.18 11,130,615 +0.33(+1.17%)
Feb 04, 2010 28.83 28.96 27.77 27.85 11,411,971 -1.28(-4.38%)
Feb 03, 2010 29.60 29.76 28.99 29.13 6,814,350 -0.70(-2.35%)
Feb 02, 2010 29.86 30.63 29.42 29.83 12,499,486 +0.39(+1.33%)
Feb 01, 2010 29.37 29.77 29.06 29.44 10,563,573 +0.06(+0.22%)
Jan 29, 2010 30.08 30.20 29.25 29.37 10,737,291 +0.10(+0.33%)
Jan 28, 2010 29.09 29.67 28.50 29.28 13,118,803 +0.15(+0.52%)
Jan 27, 2010 28.14 29.37 27.61 29.13 14,365,957 +1.07(+3.81%)
Jan 26, 2010 28.66 29.25 28.01 28.06 16,942,052 -0.72(-2.49%)
Jan 25, 2010 30.54 30.56 28.41 28.78 22,000,168 -1.13(-3.78%)
Jan 22, 2010 32.50 32.58 29.73 29.91 27,636,336 -4.12(-12.11%)
Jan 21, 2010 34.15 34.70 33.03 34.03 14,778,102 -0.25(-0.74%)
Jan 20, 2010 34.03 34.74 33.72 34.28 9,135,927 +0.01(+0.02%)
Jan 19, 2010 32.65 34.34 32.52 34.27 9,749,871 +1.50(+4.57%)
Jan 15, 2010 32.93 32.78 32.78 32.78 9,063,289 -0.43(-1.30%)
Jan 14, 2010 33.32 33.55 32.90 33.21 5,399,335 -0.36(-1.07%)
Jan 13, 2010 33.09 33.66 32.45 33.56 7,626,846 +0.21(+0.62%)
Jan 12, 2010 33.05 33.63 32.93 33.36 8,146,553 +0.13(+0.38%)
Jan 11, 2010 34.11 34.26 33.21 33.23 6,649,730 -0.61(-1.79%)
Jan 08, 2010 33.81 34.42 33.48 33.84 8,696,605 -0.29(-0.86%)
Jan 07, 2010 32.43 34.35 32.35 34.13 9,895,426 +1.61(+4.95%)
Jan 06, 2010 32.15 32.65 32.03 32.52 7,302,078 +0.18(+0.54%)
Jan 05, 2010 31.58 32.38 31.57 32.35 10,075,949 +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.