Skip to main content

Capital One Financial (NY: COF )

121.67 +0.45 (+0.37%)
Streaming Delayed Price Updated: 1:48 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 36.75 37.08 35.59 35.68 6,751,326 -1.20(-3.25%)
Apr 29, 2010 36.47 37.25 36.32 36.88 6,901,521 +0.82(+2.28%)
Apr 28, 2010 36.01 36.57 35.75 36.06 6,551,882 +0.48(+1.34%)
Apr 27, 2010 36.93 37.41 35.43 35.58 851 -1.60(-4.31%)
Apr 26, 2010 38.28 38.50 37.10 37.18 8,878,164 -1.22(-3.19%)
Apr 23, 2010 39.23 39.23 37.15 38.41 13,213,349 +0.97(+2.59%)
Apr 22, 2010 36.25 37.68 36.18 37.44 7,553,010 +0.67(+1.81%)
Apr 21, 2010 36.77 37.03 36.25 36.77 32,011 +0.13(+0.36%)
Apr 20, 2010 36.28 36.66 35.93 36.64 6,645 +0.63(+1.76%)
Apr 19, 2010 35.42 36.02 35.09 36.01 7,260,902 +0.26(+0.74%)
Apr 16, 2010 37.04 37.37 35.19 35.74 13,659,754 -1.36(-3.68%)
Apr 15, 2010 38.02 38.06 37.01 37.11 10,330,598 -0.75(-1.98%)
Apr 14, 2010 37.49 38.13 36.39 37.86 11,151,225 +0.91(+2.47%)
Apr 13, 2010 37.10 37.15 36.58 36.94 5,505,028 -0.19(-0.51%)
Apr 12, 2010 36.09 37.27 36.09 37.13 8,552,413 +1.08(+3.01%)
Apr 09, 2010 36.24 36.51 35.70 36.05 4,192,386 -0.11(-0.30%)
Apr 08, 2010 35.15 36.29 35.15 36.16 6,424,148 +0.69(+1.95%)
Apr 07, 2010 35.36 35.90 35.13 35.46 7,500,458 -0.09(-0.25%)
Apr 06, 2010 35.28 35.65 35.09 35.56 7,014,163 +0.53(+1.50%)
Apr 05, 2010 34.40 35.51 34.21 35.03 6,923,191 +0.86(+2.53%)
Apr 01, 2010 34.34 34.17 34.17 34.17 4,829,801 +0.13(+0.39%)
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%)
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.