Capital One Financial (NY: COF )

145.94 USD +4.04 (+2.85%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 39.55 39.91 38.80 39.55 26,405 +0.62(+1.60%)
Sep 29, 2010 38.89 39.23 38.69 38.93 7,931 -0.22(-0.56%)
Sep 28, 2010 38.86 39.21 38.40 39.15 26,093 +0.38(+0.98%)
Sep 27, 2010 39.38 39.38 38.73 38.77 3,659,127 -0.58(-1.47%)
Sep 24, 2010 38.35 39.40 38.07 39.35 5,365,275 +1.68(+4.46%)
Sep 23, 2010 37.67 38.41 37.40 37.67 36,493 -0.22(-0.58%)
Sep 22, 2010 38.37 38.72 37.60 37.89 6,654,038 -0.44(-1.15%)
Sep 21, 2010 39.30 39.42 38.26 38.33 615 -1.00(-2.54%)
Sep 20, 2010 38.90 39.48 38.80 39.33 4,588,371 +0.66(+1.71%)
Sep 17, 2010 38.67 39.73 38.64 38.67 7,636,210 -0.42(-1.07%)
Sep 15, 2010 38.25 39.24 38.05 39.09 4,263,366 +0.49(+1.27%)
Sep 14, 2010 39.19 39.36 38.48 38.60 18,488 -0.85(-2.15%)
Sep 13, 2010 39.60 40.16 39.20 39.45 4,754,953 +0.56(+1.44%)
Sep 10, 2010 39.50 39.61 38.51 38.89 3,900,757 -0.51(-1.29%)
Sep 09, 2010 39.89 40.06 38.97 39.40 9,054 +0.32(+0.82%)
Sep 08, 2010 39.01 39.93 38.96 39.08 3,648 +0.23(+0.59%)
Sep 07, 2010 40.28 40.38 38.81 38.85 7,090 -1.84(-4.52%)
Sep 03, 2010 39.98 40.77 39.96 40.69 4,110,825 +1.17(+2.96%)
Sep 02, 2010 39.15 39.53 38.91 39.52 5,925 +0.49(+1.26%)
Sep 01, 2010 38.25 39.05 38.17 39.03 4,938,969 +1.22(+3.23%)
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%)
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.