Capital One Financial (NY: COF )

141.90 USD -1.46 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 37.77 38.42 37.41 37.81 18,858 +0.15(+0.40%)
Aug 30, 2010 38.05 38.63 37.62 37.66 5,184,001 +0.36(+0.97%)
Aug 27, 2010 37.30 38.45 36.91 37.30 5,424,850 +0.09(+0.24%)
Aug 26, 2010 37.65 38.00 37.10 37.21 33,686 +0.09(+0.24%)
Aug 25, 2010 37.03 37.37 36.69 37.12 31,111 -0.21(-0.56%)
Aug 24, 2010 37.26 37.65 36.95 37.33 8,683 -0.55(-1.45%)
Aug 23, 2010 37.97 38.43 37.81 37.88 4,011,074 +0.10(+0.26%)
Aug 20, 2010 37.41 38.00 37.30 37.78 4,155,674 +0.17(+0.45%)
Aug 19, 2010 38.83 38.89 37.44 37.61 36,714 -1.45(-3.71%)
Aug 18, 2010 39.22 39.32 38.59 39.06 23,177 -0.06(-0.15%)
Aug 17, 2010 39.29 39.87 39.00 39.12 18,330 +0.19(+0.49%)
Aug 16, 2010 38.62 39.50 38.53 38.93 4,182,308 +0.11(+0.28%)
Aug 13, 2010 38.82 39.38 38.53 38.82 4,497,502 +0.21(+0.54%)
Aug 12, 2010 39.41 39.59 38.50 38.61 79,148 -1.28(-3.21%)
Aug 11, 2010 40.70 40.96 39.84 39.89 487 -1.59(-3.83%)
Aug 10, 2010 40.68 42.04 40.46 41.48 13,657 +0.21(+0.51%)
Aug 09, 2010 41.04 41.41 40.56 41.27 2,575,792 +0.35(+0.86%)
Aug 06, 2010 40.92 40.92 39.98 40.92 4,626,729 -0.25(-0.61%)
Aug 05, 2010 41.21 41.70 41.06 41.17 3,820,668 -0.47(-1.13%)
Aug 04, 2010 42.18 42.22 41.23 41.64 20,449 -0.29(-0.69%)
Aug 03, 2010 42.39 42.54 41.65 41.93 9,278 -0.85(-1.99%)
Aug 02, 2010 43.09 43.36 42.42 42.78 5,749,322 +0.45(+1.06%)
Jul 30, 2010 42.33 42.51 41.67 42.33 4,536,322 -0.09(-0.21%)
Jul 29, 2010 41.68 42.76 41.68 42.42 25,301 +0.65(+1.56%)
Jul 28, 2010 41.77 42.00 41.16 41.77 14,991 +0.22(+0.53%)
Jul 27, 2010 41.55 42.19 40.99 41.55 12,021 +0.10(+0.24%)
Jul 26, 2010 40.72 41.70 40.59 41.45 4,338,104 +0.61(+1.49%)
Jul 23, 2010 40.85 40.98 39.60 40.84 10,399,504 -1.24(-2.95%)
Jul 22, 2010 40.98 42.60 40.96 42.08 69,105 +1.99(+4.96%)
Jul 21, 2010 41.94 41.98 39.97 40.09 5,058,800 -1.37(-3.30%)
Jul 20, 2010 41.46 41.50 40.02 41.46 7,504,038 +0.47(+1.15%)
Jul 19, 2010 41.61 41.80 40.58 40.99 4,798,989 -0.43(-1.04%)
Jul 16, 2010 41.46 42.72 41.28 41.42 7,639,076 -1.38(-3.22%)
Jul 15, 2010 44.49 44.50 42.27 42.80 9,129,495 -1.73(-3.89%)
Jul 14, 2010 44.61 44.62 43.84 44.53 13,431 -0.47(-1.04%)
Jul 13, 2010 44.26 45.20 43.93 45.00 5,806 +1.32(+3.02%)
Jul 12, 2010 43.34 43.77 43.05 43.68 2,860,593 +0.00(+0.00%)
Jul 09, 2010 43.68 43.81 42.52 43.68 4,075,850 +0.90(+2.10%)
Jul 08, 2010 42.65 43.20 41.89 42.78 6,201 +0.69(+1.64%)
Jul 07, 2010 39.89 42.18 39.89 42.09 6,929,372 +2.52(+6.37%)
Jul 06, 2010 39.57 40.95 39.04 39.57 24,813 +0.14(+0.36%)
Jul 02, 2010 39.43 40.12 38.60 39.43 4,247,041 -0.15(-0.38%)
Jul 01, 2010 40.25 40.78 38.66 39.58 7,831,931 -0.72(-1.79%)
Jun 30, 2010 40.82 41.53 40.15 40.30 43,822 -0.52(-1.27%)
Jun 29, 2010 40.82 42.47 40.52 40.82 5,631 -2.62(-6.03%)
Jun 25, 2010 43.44 43.59 42.16 43.44 6,294,397 +0.67(+1.57%)
Jun 24, 2010 42.89 43.67 42.55 42.77 25,800 -0.47(-1.09%)
Jun 23, 2010 43.45 43.92 42.78 43.24 5,154,719 -0.41(-0.94%)
Jun 22, 2010 43.38 44.78 43.02 43.65 17,953 +0.32(+0.74%)
Jun 21, 2010 43.21 44.19 43.13 43.33 6,820,534 +0.69(+1.62%)
Jun 18, 2010 42.64 42.74 42.11 42.64 4,783,050 +0.27(+0.64%)
Jun 17, 2010 42.59 42.60 41.87 42.37 5,357,729 -0.13(-0.31%)
Jun 16, 2010 42.11 42.84 41.87 42.50 6,302,012 -0.03(-0.07%)
Jun 15, 2010 40.71 42.62 40.67 42.53 773 +2.07(+5.12%)
Jun 14, 2010 40.75 40.95 40.07 40.46 5,784,882 +0.20(+0.50%)
Jun 11, 2010 39.37 40.40 39.32 40.26 6,717,459 +0.19(+0.47%)
Jun 10, 2010 38.87 40.16 38.57 40.07 9,407 +2.05(+5.39%)
Jun 09, 2010 39.33 39.54 37.83 38.02 7,350,373 -0.99(-2.54%)
Jun 08, 2010 38.79 39.10 37.71 39.01 1,208 +0.51(+1.32%)
Jun 07, 2010 39.65 40.21 38.36 38.50 5,730,018 -0.81(-2.06%)
Jun 04, 2010 39.31 40.68 39.03 39.31 7,139,016 -1.88(-4.56%)
Jun 03, 2010 41.74 41.93 40.77 41.19 5,143,426 -0.56(-1.34%)
Jun 02, 2010 40.85 41.81 40.20 41.75 65,312 +1.27(+3.14%)
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.