Capital One Financial (NY: COF )

146.78 USD +4.88 (+3.44%)
Streaming Delayed Price Updated: 3:15 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 41.54 41.83 41.14 41.41 5,263,596 -0.51(-1.22%)
Mar 30, 2010 42.65 43.00 41.88 41.92 4,641,627 -0.73(-1.71%)
Mar 29, 2010 42.34 42.75 41.79 42.65 4,870,089 +0.73(+1.74%)
Mar 26, 2010 42.29 42.83 41.63 41.92 4,469,763 -0.13(-0.31%)
Mar 25, 2010 41.56 42.79 41.56 42.05 6,346,671 +0.79(+1.91%)
Mar 24, 2010 40.79 41.63 40.66 41.26 5,131,071 +0.35(+0.86%)
Mar 23, 2010 40.59 41.12 40.30 40.91 4,431,196 +0.30(+0.74%)
Mar 22, 2010 39.37 40.69 39.33 40.61 6,350,024 +0.84(+2.11%)
Mar 19, 2010 40.94 41.23 39.75 39.77 7,784,595 -1.07(-2.62%)
Mar 18, 2010 40.20 40.92 40.03 40.84 5,476,518 +0.59(+1.47%)
Mar 17, 2010 40.61 40.91 39.96 40.25 5,605,739 -0.14(-0.35%)
Mar 16, 2010 40.26 40.42 39.27 40.39 7,872,450 +0.41(+1.03%)
Mar 15, 2010 39.47 40.04 39.29 39.98 7,803,328 +0.09(+0.23%)
Mar 12, 2010 39.88 40.75 39.46 39.89 6,531,246 +0.08(+0.20%)
Mar 11, 2010 38.99 39.85 38.75 39.81 4,838,307 +0.78(+2.00%)
Mar 10, 2010 38.93 39.66 38.74 39.03 5,788,933 +0.37(+0.96%)
Mar 09, 2010 37.68 39.13 37.50 38.66 6,799,143 +0.81(+2.14%)
Mar 08, 2010 38.06 38.26 37.56 37.85 4,008,060 -0.09(-0.24%)
Mar 05, 2010 36.50 38.05 36.15 37.94 10,042,495 +1.10(+2.99%)
Mar 04, 2010 37.76 37.55 36.58 36.84 9,498,289 -0.92(-2.44%)
Mar 03, 2010 38.04 38.76 37.46 37.76 5,416,717 -0.22(-0.58%)
Mar 02, 2010 37.52 38.33 37.47 37.98 3,617,571 +0.60(+1.61%)
Mar 01, 2010 37.94 38.06 37.23 37.38 4,418,332 -0.37(-0.98%)
Feb 26, 2010 37.35 37.92 37.04 37.75 3,824,359 +0.38(+1.02%)
Feb 25, 2010 37.03 37.43 36.40 37.37 5,267,179 -0.24(-0.64%)
Feb 24, 2010 37.20 37.69 36.91 37.61 4,333,048 +0.58(+1.57%)
Feb 23, 2010 38.10 38.37 36.83 37.03 7,198,953 -1.25(-3.27%)
Feb 22, 2010 37.90 38.53 37.68 38.28 6,873,196 +0.49(+1.30%)
Feb 19, 2010 37.27 37.85 36.86 37.79 6,076,070 +0.46(+1.23%)
Feb 18, 2010 36.61 37.54 36.61 37.33 5,329,067 +0.48(+1.30%)
Feb 17, 2010 36.98 37.29 36.45 36.85 6,431,507 +0.11(+0.30%)
Feb 16, 2010 36.19 36.91 35.95 36.74 8,239,627 +1.60(+4.55%)
Feb 12, 2010 35.10 35.14 35.14 35.14 7,013,900 -0.50(-1.40%)
Feb 11, 2010 35.50 35.87 34.83 35.64 4,801,024 +0.08(+0.22%)
Feb 10, 2010 35.23 36.01 34.97 35.56 4,672,455 +0.23(+0.65%)
Feb 09, 2010 35.17 36.11 34.86 35.33 5,408,975 +0.28(+0.80%)
Feb 08, 2010 35.41 35.76 34.60 35.05 4,895,048 -0.31(-0.88%)
Feb 05, 2010 35.11 35.54 34.03 35.36 8,869,821 +0.41(+1.17%)
Feb 04, 2010 36.18 36.34 34.85 34.95 9,094,029 -1.60(-4.38%)
Feb 03, 2010 37.15 37.34 36.38 36.55 5,430,254 -0.88(-2.35%)
Feb 02, 2010 37.47 38.44 36.92 37.43 9,960,654 +0.49(+1.33%)
Feb 01, 2010 36.85 37.36 36.47 36.94 8,417,954 +0.08(+0.22%)
Jan 29, 2010 37.75 37.90 36.70 36.86 8,556,387 +0.12(+0.33%)
Jan 28, 2010 36.51 37.23 35.76 36.74 10,454,178 +0.19(+0.52%)
Jan 27, 2010 35.31 36.86 34.65 36.55 11,448,017 +1.34(+3.81%)
Jan 26, 2010 35.96 36.70 35.15 35.21 13,500,869 -0.90(-2.49%)
Jan 25, 2010 38.32 38.35 35.65 36.11 17,531,606 -1.42(-3.78%)
Jan 22, 2010 40.79 40.88 37.31 37.53 22,022,984 -5.17(-12.11%)
Jan 21, 2010 42.86 43.54 41.45 42.70 11,776,449 -0.32(-0.74%)
Jan 20, 2010 42.71 43.60 42.32 43.02 7,280,284 +0.01(+0.02%)
Jan 19, 2010 40.97 43.09 40.81 43.01 7,769,527 +1.88(+4.57%)
Jan 15, 2010 41.32 41.13 41.13 41.13 7,222,400 -0.54(-1.30%)
Jan 14, 2010 41.81 42.10 41.29 41.67 4,302,650 -0.45(-1.07%)
Jan 13, 2010 41.52 42.24 40.72 42.12 6,077,720 +0.26(+0.62%)
Jan 12, 2010 41.48 42.20 41.32 41.86 6,491,867 +0.16(+0.38%)
Jan 11, 2010 42.81 42.99 41.68 41.70 5,299,071 -0.76(-1.79%)
Jan 08, 2010 42.43 43.19 42.01 42.46 6,930,195 -0.37(-0.86%)
Jan 07, 2010 40.69 43.11 40.59 42.83 7,885,517 +2.02(+4.95%)
Jan 06, 2010 40.35 40.97 40.20 40.81 5,818,917 +0.22(+0.54%)
Jan 05, 2010 39.63 40.63 39.62 40.59 8,029,373 +1.54(+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.