Skip to main content

Capital One Financial (NY: COF )

121.82 +5.49 (+4.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 34.14 34.38 33.81 34.03 6,404,203 -0.42(-1.22%)
Mar 30, 2010 35.05 35.34 34.42 34.45 5,647,455 -0.60(-1.71%)
Mar 29, 2010 34.80 35.14 34.35 35.05 5,925,424 +0.60(+1.74%)
Mar 26, 2010 34.76 35.20 34.22 34.45 5,438,348 -0.11(-0.31%)
Mar 25, 2010 34.16 35.17 34.16 34.56 7,721,977 +0.65(+1.91%)
Mar 24, 2010 33.53 34.22 33.42 33.91 6,242,960 +0.29(+0.86%)
Mar 23, 2010 33.36 33.80 33.12 33.62 5,391,424 +0.25(+0.74%)
Mar 22, 2010 32.36 33.44 32.33 33.38 7,726,056 +0.69(+2.11%)
Mar 19, 2010 33.65 33.89 32.67 32.69 9,471,495 -0.88(-2.62%)
Mar 18, 2010 33.04 33.63 32.90 33.57 6,663,264 +0.48(+1.47%)
Mar 17, 2010 33.38 33.62 32.84 33.08 6,820,487 -0.11(-0.35%)
Mar 16, 2010 33.09 33.22 32.28 33.20 9,578,388 +0.34(+1.03%)
Mar 15, 2010 32.44 32.91 32.29 32.86 9,494,288 +0.07(+0.23%)
Mar 12, 2010 32.78 33.49 32.43 32.79 7,946,549 +0.07(+0.20%)
Mar 11, 2010 32.05 32.75 31.85 32.72 5,886,755 +0.64(+2.00%)
Mar 10, 2010 32.00 32.60 31.84 32.08 7,043,379 +0.30(+0.96%)
Mar 09, 2010 30.97 32.16 30.82 31.77 8,272,498 +0.67(+2.14%)
Mar 08, 2010 31.28 31.45 30.87 31.11 4,876,595 -0.07(-0.24%)
Mar 05, 2010 30.00 31.27 29.71 31.18 12,218,676 +0.90(+2.99%)
Mar 04, 2010 31.03 30.86 30.07 30.28 11,556,542 -0.76(-2.44%)
Mar 03, 2010 31.27 31.86 30.79 31.03 6,590,504 -0.18(-0.58%)
Mar 02, 2010 30.84 31.50 30.80 31.22 4,401,488 +0.49(+1.61%)
Mar 01, 2010 31.18 31.29 30.60 30.72 5,375,772 -0.30(-0.98%)
Feb 26, 2010 30.70 31.17 30.44 31.03 4,653,087 +0.31(+1.02%)
Feb 25, 2010 30.43 30.76 29.92 30.71 6,408,562 -0.20(-0.64%)
Feb 24, 2010 30.57 30.98 30.34 30.91 5,272,007 +0.48(+1.57%)
Feb 23, 2010 31.31 31.54 30.27 30.43 8,758,946 -1.03(-3.27%)
Feb 22, 2010 31.15 31.67 30.97 31.46 8,362,598 +0.40(+1.30%)
Feb 19, 2010 30.63 31.11 30.30 31.06 7,392,737 +0.38(+1.23%)
Feb 18, 2010 30.09 30.85 30.09 30.68 6,483,861 +0.39(+1.30%)
Feb 17, 2010 30.39 30.65 29.96 30.29 7,825,197 +0.09(+0.30%)
Feb 16, 2010 29.74 30.34 29.55 30.20 10,025,132 +1.32(+4.55%)
Feb 12, 2010 28.85 28.88 28.88 28.88 8,533,793 -0.41(-1.40%)
Feb 11, 2010 29.18 29.48 28.63 29.29 5,841,392 +0.07(+0.22%)
Feb 10, 2010 28.96 29.60 28.74 29.23 5,684,963 +0.23(+0.79%)
Feb 09, 2010 28.87 29.64 28.61 29.00 6,590,412 +0.23(+0.80%)
Feb 08, 2010 29.06 29.35 28.40 28.77 5,964,232 -0.25(-0.88%)
Feb 05, 2010 28.82 29.17 27.93 29.02 10,807,182 +0.34(+1.17%)
Feb 04, 2010 29.69 29.83 28.60 28.68 11,080,361 -1.31(-4.38%)
Feb 03, 2010 30.49 30.65 29.86 30.00 6,616,339 -0.72(-2.35%)
Feb 02, 2010 30.75 31.55 30.30 30.72 12,136,276 +0.40(+1.33%)
Feb 01, 2010 30.24 30.66 29.93 30.32 10,256,617 +0.07(+0.22%)
Jan 29, 2010 30.98 31.11 30.12 30.25 10,425,287 +0.10(+0.33%)
Jan 28, 2010 29.96 30.56 29.35 30.15 12,737,596 +0.16(+0.52%)
Jan 27, 2010 28.98 30.25 28.44 30.00 13,948,511 +1.10(+3.81%)
Jan 26, 2010 29.51 30.12 28.85 28.90 16,449,751 -0.74(-2.49%)
Jan 25, 2010 31.45 31.48 29.26 29.64 21,360,888 -1.17(-3.78%)
Jan 22, 2010 33.48 33.55 30.62 30.80 26,833,280 -4.24(-12.11%)
Jan 21, 2010 35.18 35.73 34.02 35.05 14,348,680 -0.26(-0.74%)
Jan 20, 2010 35.05 35.78 34.73 35.31 8,870,455 +0.01(+0.02%)
Jan 19, 2010 33.63 35.37 33.49 35.30 9,466,560 +1.54(+4.57%)
Jan 15, 2010 33.91 33.76 33.76 33.76 8,799,928 -0.44(-1.30%)
Jan 14, 2010 34.31 34.55 33.89 34.20 5,242,441 -0.37(-1.07%)
Jan 13, 2010 34.08 34.67 33.42 34.57 7,405,225 +0.21(+0.62%)
Jan 12, 2010 34.04 34.63 33.91 34.36 7,909,831 +0.13(+0.38%)
Jan 11, 2010 35.14 35.28 34.21 34.22 6,456,502 -0.62(-1.79%)
Jan 08, 2010 34.82 35.45 34.48 34.85 8,443,899 -0.30(-0.86%)
Jan 07, 2010 33.40 35.38 33.31 35.15 9,607,884 +1.66(+4.95%)
Jan 06, 2010 33.12 33.63 32.99 33.49 7,089,894 +0.18(+0.54%)
Jan 05, 2010 32.53 33.35 32.52 33.31 9,783,162 +1.26(+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.