Skip to main content

Capital One Financial (NY: COF )

99.58 -2.14 (-2.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 31.27 31.81 30.97 31.30 22,777 +0.12(+0.40%)
Aug 30, 2010 31.50 31.99 31.15 31.18 6,261,336 +0.30(+0.97%)
Aug 27, 2010 30.88 31.83 30.56 30.88 6,552,238 +0.07(+0.24%)
Aug 26, 2010 31.17 31.46 30.72 30.81 40,686 +0.07(+0.24%)
Aug 25, 2010 30.66 30.94 30.38 30.73 37,576 -0.17(-0.56%)
Aug 24, 2010 30.85 31.17 30.59 30.91 10,487 -0.46(-1.45%)
Aug 23, 2010 31.44 31.82 31.30 31.36 4,844,652 +0.08(+0.26%)
Aug 20, 2010 30.97 31.46 30.88 31.28 5,019,303 +0.14(+0.45%)
Aug 19, 2010 32.15 32.20 31.00 31.14 44,343 -1.20(-3.71%)
Aug 18, 2010 32.47 32.55 31.95 32.34 27,993 -0.05(-0.15%)
Aug 17, 2010 32.53 33.01 32.29 32.39 22,139 +0.16(+0.49%)
Aug 16, 2010 31.98 32.70 31.90 32.23 5,051,472 +0.09(+0.28%)
Aug 13, 2010 32.14 32.60 31.90 32.14 5,432,169 +0.17(+0.54%)
Aug 12, 2010 32.63 32.78 31.88 31.97 95,596 -1.06(-3.21%)
Aug 11, 2010 33.70 33.91 32.99 33.03 588 -1.32(-3.83%)
Aug 10, 2010 33.68 34.81 33.50 34.34 16,495 +0.17(+0.51%)
Aug 09, 2010 33.98 34.28 33.58 34.17 3,111,091 +0.33(+0.98%)
Aug 06, 2010 33.84 33.84 33.06 33.84 5,595,088 -0.21(-0.61%)
Aug 05, 2010 34.08 34.48 33.95 34.04 4,620,321 -0.39(-1.13%)
Aug 04, 2010 34.88 34.91 34.09 34.43 24,728 -0.24(-0.69%)
Aug 03, 2010 35.05 35.18 34.44 34.67 11,219 -0.70(-1.99%)
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.