Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 35.19 35.40 35.03 35.28 2,149,335 +0.07(+0.21%)
Dec 30, 2010 35.21 35.30 34.87 35.21 2,611,606 -0.11(-0.30%)
Dec 29, 2010 35.47 35.56 35.19 35.31 1,931,056 -0.15(-0.42%)
Dec 28, 2010 35.14 35.60 35.08 35.46 1,703,263 +0.16(+0.45%)
Dec 27, 2010 34.88 35.50 34.83 35.31 1,606,927 +0.19(+0.54%)
Dec 23, 2010 34.99 35.47 34.92 35.12 2,146,169 -0.15(-0.42%)
Dec 22, 2010 35.03 35.57 34.92 35.26 3,174,845 +0.30(+0.85%)
Dec 21, 2010 34.25 35.16 34.11 34.97 4,901,545 +0.94(+2.75%)
Dec 20, 2010 33.82 34.18 33.61 34.03 4,595,108 +0.46(+1.38%)
Dec 17, 2010 33.86 33.99 33.23 33.57 7,161,759 -0.34(-1.00%)
Dec 16, 2010 34.38 34.69 33.82 33.91 8,813,616 -0.51(-1.49%)
Dec 15, 2010 34.67 34.74 34.23 34.42 5,252,509 -0.48(-1.38%)
Dec 14, 2010 34.98 35.45 34.82 34.90 3,676,917 -0.10(-0.28%)
Dec 13, 2010 35.32 35.39 34.76 35.00 4,772,057 +0.01(+0.02%)
Dec 10, 2010 34.62 35.15 34.53 34.99 6,370,781 +0.78(+2.28%)
Dec 09, 2010 33.82 34.32 33.69 34.21 7,185,040 +0.61(+1.83%)
Dec 08, 2010 31.97 33.64 31.88 33.60 7,710,377 +1.62(+5.08%)
Dec 07, 2010 32.27 32.63 31.81 31.97 4,749,701 +0.04(+0.13%)
Dec 06, 2010 32.06 32.16 31.77 31.93 2,849,824 -0.20(-0.62%)
Dec 03, 2010 32.05 32.20 31.63 32.13 5,063,133 -0.16(-0.49%)
Dec 02, 2010 31.59 32.38 31.34 32.29 5,619,088 +0.68(+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.