Skip to main content

Capital One Financial (NY: COF )

103.24 +1.16 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 32.74 33.04 32.12 32.75 31,892 +0.52(+1.60%)
Sep 29, 2010 32.20 32.48 32.03 32.23 9,579 -0.18(-0.56%)
Sep 28, 2010 32.17 32.46 31.79 32.41 31,515 +0.31(+0.98%)
Sep 27, 2010 32.60 32.60 32.07 32.10 4,419,564 -0.48(-1.47%)
Sep 24, 2010 31.75 32.62 31.52 32.58 6,480,282 +1.39(+4.46%)
Sep 23, 2010 31.19 31.80 30.96 31.19 44,076 -0.18(-0.58%)
Sep 22, 2010 31.77 32.06 31.13 31.37 8,036,875 -0.36(-1.15%)
Sep 21, 2010 32.54 32.64 31.68 31.73 742 -0.83(-2.54%)
Sep 20, 2010 32.21 32.69 32.12 32.56 5,541,923 +0.55(+1.71%)
Sep 17, 2010 32.02 32.89 31.99 32.02 9,223,162 -0.35(-1.07%)
Sep 15, 2010 31.67 32.49 31.50 32.36 5,149,375 +0.41(+1.27%)
Sep 14, 2010 32.45 32.59 31.86 31.96 22,330 -0.70(-2.15%)
Sep 13, 2010 32.79 33.25 32.46 32.66 5,743,124 +0.46(+1.44%)
Sep 10, 2010 32.70 32.79 31.89 32.20 4,711,409 -0.42(-1.29%)
Sep 09, 2010 33.03 33.17 32.26 32.62 10,935 +0.27(+0.82%)
Sep 08, 2010 32.30 33.06 32.26 32.36 4,406 +0.19(+0.59%)
Sep 07, 2010 33.35 33.43 32.13 32.17 8,563 -1.52(-4.52%)
Sep 03, 2010 33.10 33.76 33.08 33.69 4,965,133 +0.97(+2.96%)
Sep 02, 2010 32.41 32.73 32.22 32.72 7,156 +0.41(+1.26%)
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.