Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 34.00 34.20 33.85 34.09 2,224,331 +0.07(+0.21%)
Dec 30, 2010 34.02 34.11 33.69 34.02 2,702,732 -0.10(-0.31%)
Dec 29, 2010 34.28 34.36 34.00 34.12 1,998,436 -0.14(-0.42%)
Dec 28, 2010 33.96 34.40 33.90 34.27 1,762,695 +0.15(+0.45%)
Dec 27, 2010 33.71 34.31 33.65 34.12 1,662,997 +0.18(+0.54%)
Dec 23, 2010 33.81 34.27 33.75 33.93 2,221,055 -0.14(-0.42%)
Dec 22, 2010 33.85 34.37 33.74 34.08 3,285,624 +0.29(+0.85%)
Dec 21, 2010 33.10 33.98 32.96 33.79 5,072,574 +0.91(+2.75%)
Dec 20, 2010 32.68 33.03 32.48 32.88 4,755,444 +0.45(+1.38%)
Dec 17, 2010 32.72 32.84 32.10 32.43 7,411,654 -0.33(-1.00%)
Dec 16, 2010 33.22 33.52 32.68 32.76 9,121,148 -0.50(-1.49%)
Dec 15, 2010 33.50 33.57 33.07 33.26 5,435,784 -0.46(-1.38%)
Dec 14, 2010 33.80 34.25 33.64 33.72 3,805,215 -0.10(-0.28%)
Dec 13, 2010 34.13 34.20 33.59 33.82 4,938,568 +0.01(+0.02%)
Dec 10, 2010 33.45 33.96 33.37 33.81 6,593,076 +0.75(+2.28%)
Dec 09, 2010 32.68 33.16 32.55 33.06 7,435,746 +0.59(+1.83%)
Dec 08, 2010 30.90 32.51 30.81 32.47 7,979,414 +1.57(+5.08%)
Dec 07, 2010 31.18 31.53 30.74 30.90 4,915,432 +0.04(+0.13%)
Dec 06, 2010 30.98 31.07 30.70 30.86 2,949,263 -0.19(-0.62%)
Dec 03, 2010 30.97 31.11 30.57 31.05 5,239,800 -0.15(-0.49%)
Dec 02, 2010 30.53 31.29 30.28 31.20 5,815,154 +0.66(+2.15%)
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.