Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 33.94 34.08 33.41 33.94 5,658,039 -0.07(-0.21%)
Jul 29, 2010 33.42 34.28 33.42 34.01 31,557 +0.52(+1.56%)
Jul 28, 2010 33.49 33.67 33.00 33.49 18,697 +0.18(+0.53%)
Jul 27, 2010 33.31 33.83 32.86 33.31 14,993 +0.08(+0.24%)
Jul 26, 2010 32.65 33.43 32.54 33.23 5,410,806 +0.49(+1.49%)
Jul 23, 2010 32.75 32.86 31.75 32.74 12,971,037 -0.99(-2.95%)
Jul 22, 2010 32.86 34.15 32.84 33.74 86,192 +1.60(+4.96%)
Jul 21, 2010 33.63 33.66 32.05 32.14 6,309,712 -1.10(-3.30%)
Jul 20, 2010 33.24 33.27 32.09 33.24 9,359,596 +0.38(+1.15%)
Jul 19, 2010 33.36 33.51 32.53 32.86 5,985,657 -0.34(-1.04%)
Jul 16, 2010 33.24 34.25 33.10 33.21 9,528,025 -1.11(-3.22%)
Jul 15, 2010 35.67 35.68 33.89 34.31 11,386,987 -1.39(-3.88%)
Jul 14, 2010 35.77 35.77 35.15 35.70 16,752 -0.38(-1.04%)
Jul 13, 2010 35.49 36.24 35.22 36.08 7,241 +1.06(+3.02%)
Jul 12, 2010 34.75 35.09 34.52 35.02 3,567,944 +0.00(+0.00%)
Jul 09, 2010 35.02 35.12 34.09 35.02 5,083,704 +0.72(+2.10%)
Jul 08, 2010 34.19 34.64 33.59 34.30 7,734 +0.55(+1.64%)
Jul 07, 2010 31.98 33.82 31.98 33.75 8,642,829 +2.02(+6.37%)
Jul 06, 2010 31.73 32.83 31.30 31.73 30,948 +0.11(+0.36%)
Jul 02, 2010 31.61 32.17 30.95 31.61 5,297,226 -0.12(-0.38%)
Jul 01, 2010 32.27 32.70 31.00 31.73 9,768,568 -0.58(-1.79%)
Jun 30, 2010 32.73 33.30 32.19 32.31 54,658 -0.42(-1.27%)
Jun 29, 2010 32.73 34.05 32.49 32.73 7,023 -2.10(-6.03%)
Jun 25, 2010 34.83 34.95 33.80 34.83 7,850,841 +0.54(+1.57%)
Jun 24, 2010 34.39 35.01 34.11 34.29 32,179 -0.38(-1.09%)
Jun 23, 2010 34.84 35.21 34.30 34.67 6,429,350 -0.33(-0.94%)
Jun 22, 2010 34.78 35.90 34.49 35.00 22,392 +0.26(+0.74%)
Jun 21, 2010 34.64 35.43 34.58 34.74 8,507,079 +0.55(+1.62%)
Jun 18, 2010 34.19 34.27 33.76 34.19 5,965,776 +0.22(+0.64%)
Jun 17, 2010 34.15 34.15 33.57 33.97 6,682,559 -0.10(-0.31%)
Jun 16, 2010 33.76 34.35 33.57 34.07 7,860,339 -0.02(-0.07%)
Jun 15, 2010 32.64 34.17 32.61 34.10 964 +1.66(+5.12%)
Jun 14, 2010 32.67 32.83 32.13 32.44 7,215,336 +0.16(+0.50%)
Jun 11, 2010 31.56 32.39 31.52 32.28 8,378,515 +0.15(+0.47%)
Jun 10, 2010 31.16 32.20 30.92 32.13 11,733 +1.64(+5.39%)
Jun 09, 2010 31.53 31.70 30.33 30.48 9,167,933 -0.79(-2.54%)
Jun 08, 2010 31.10 31.35 30.23 31.28 1,506 +0.41(+1.32%)
Jun 07, 2010 31.79 32.24 30.76 30.87 7,146,905 -0.65(-2.06%)
Jun 04, 2010 31.52 32.62 31.29 31.52 8,904,313 -1.51(-4.56%)
Jun 03, 2010 33.47 33.62 32.69 33.02 6,415,264 -0.45(-1.34%)
Jun 02, 2010 32.75 33.52 32.23 33.47 81,461 +1.02(+3.14%)
Jun 01, 2010 32.63 33.35 32.43 32.45 5,599,431 -0.66(-1.99%)
May 28, 2010 33.11 33.97 32.79 33.11 5,358,866 -0.73(-2.16%)
May 27, 2010 33.10 33.90 32.93 33.84 5,337,924 +1.52(+4.71%)
May 26, 2010 33.11 33.49 32.08 32.32 7,643,420 -0.27(-0.84%)
May 25, 2010 31.97 32.69 31.33 32.59 15,820 -0.22(-0.66%)
May 24, 2010 33.63 34.03 32.76 32.81 7,242,564 -0.71(-2.13%)
May 21, 2010 32.42 33.70 32.28 33.52 15,247,657 +0.38(+1.16%)
May 20, 2010 33.38 34.41 33.10 33.14 14,559 -0.84(-2.48%)
May 19, 2010 33.10 34.65 33.02 33.98 15,253,501 +0.65(+1.95%)
May 18, 2010 34.64 34.64 32.58 33.33 95,734 -0.83(-2.44%)
May 17, 2010 34.72 35.11 32.76 34.16 14,769,130 -0.12(-0.35%)
May 14, 2010 34.28 34.84 33.76 34.28 15,694,453 -1.72(-4.79%)
May 13, 2010 36.88 36.98 36.00 36.01 8,053,718 -1.36(-3.65%)
May 12, 2010 36.36 37.51 35.74 37.37 9,875,690 +1.47(+4.09%)
May 11, 2010 35.98 36.70 35.67 35.90 15,678 +0.46(+1.31%)
May 10, 2010 34.96 35.52 34.93 35.44 9,051,201 +1.65(+4.89%)
May 07, 2010 34.52 35.07 32.85 33.79 13,888,764 -0.65(-1.89%)
May 06, 2010 34.52 36.52 32.43 34.44 4,094 -0.84(-2.38%)
May 05, 2010 35.56 36.52 35.07 35.28 9,685,761 -0.67(-1.87%)
May 04, 2010 36.33 36.84 35.56 35.95 9,373,194 -0.99(-2.69%)
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.