Capital One Financial (NY: COF )

167.84 USD +2.15 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 37.75 37.90 36.70 36.86 8,556,387 +0.12(+0.33%)
Jan 28, 2010 36.51 37.23 35.76 36.74 10,454,178 +0.19(+0.52%)
Jan 27, 2010 35.31 36.86 34.65 36.55 11,448,017 +1.34(+3.81%)
Jan 26, 2010 35.96 36.70 35.15 35.21 13,500,869 -0.90(-2.49%)
Jan 25, 2010 38.32 38.35 35.65 36.11 17,531,606 -1.42(-3.78%)
Jan 22, 2010 40.79 40.88 37.31 37.53 22,022,984 -5.17(-12.11%)
Jan 21, 2010 42.86 43.54 41.45 42.70 11,776,449 -0.32(-0.74%)
Jan 20, 2010 42.71 43.60 42.32 43.02 7,280,284 +0.01(+0.02%)
Jan 19, 2010 40.97 43.09 40.81 43.01 7,769,527 +1.88(+4.57%)
Jan 15, 2010 41.32 41.13 41.13 41.13 7,222,400 -0.54(-1.30%)
Jan 14, 2010 41.81 42.10 41.29 41.67 4,302,650 -0.45(-1.07%)
Jan 13, 2010 41.52 42.24 40.72 42.12 6,077,720 +0.26(+0.62%)
Jan 12, 2010 41.48 42.20 41.32 41.86 6,491,867 +0.16(+0.38%)
Jan 11, 2010 42.81 42.99 41.68 41.70 5,299,071 -0.76(-1.79%)
Jan 08, 2010 42.43 43.19 42.01 42.46 6,930,195 -0.37(-0.86%)
Jan 07, 2010 40.69 43.11 40.59 42.83 7,885,517 +2.02(+4.95%)
Jan 06, 2010 40.35 40.97 40.20 40.81 5,818,917 +0.22(+0.54%)
Jan 05, 2010 39.63 40.63 39.62 40.59 8,029,373 +1.54(+3.94%)
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.