Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 34.12 34.32 33.97 34.21 2,216,834 +0.07(+0.21%)
Dec 30, 2010 34.13 34.22 33.80 34.13 2,693,622 -0.10(-0.31%)
Dec 29, 2010 34.39 34.48 34.12 34.24 1,991,700 -0.14(-0.42%)
Dec 28, 2010 34.07 34.52 34.01 34.38 1,756,754 +0.15(+0.45%)
Dec 27, 2010 33.82 34.42 33.76 34.23 1,657,392 +0.18(+0.54%)
Dec 23, 2010 33.93 34.39 33.86 34.05 2,213,569 -0.14(-0.42%)
Dec 22, 2010 33.97 34.49 33.85 34.19 3,274,550 +0.29(+0.85%)
Dec 21, 2010 33.21 34.09 33.07 33.90 5,055,476 +0.91(+2.75%)
Dec 20, 2010 32.79 33.14 32.59 32.99 4,739,416 +0.45(+1.38%)
Dec 17, 2010 32.83 32.95 32.21 32.54 7,386,672 -0.33(-1.00%)
Dec 16, 2010 33.33 33.64 32.79 32.87 9,090,405 -0.50(-1.49%)
Dec 15, 2010 33.61 33.68 33.19 33.37 5,417,463 -0.47(-1.38%)
Dec 14, 2010 33.92 34.37 33.76 33.84 3,792,389 -0.10(-0.28%)
Dec 13, 2010 34.25 34.31 33.70 33.93 4,921,922 +0.01(+0.02%)
Dec 10, 2010 33.56 34.08 33.48 33.93 6,570,854 +0.76(+2.28%)
Dec 09, 2010 32.79 33.27 32.66 33.17 7,410,684 +0.59(+1.83%)
Dec 08, 2010 31.00 32.62 30.91 32.58 7,952,519 +1.58(+5.08%)
Dec 07, 2010 31.29 31.63 30.84 31.00 4,898,864 +0.04(+0.13%)
Dec 06, 2010 31.08 31.18 30.81 30.96 2,939,322 -0.19(-0.62%)
Dec 03, 2010 31.07 31.22 30.67 31.15 5,222,139 -0.15(-0.49%)
Dec 02, 2010 30.63 31.39 30.38 31.31 5,795,554 +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.