Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 29.93 30.17 29.69 29.82 5,804,166 -0.40(-1.33%)
Nov 29, 2010 29.48 30.34 29.27 30.22 6,247,518 +0.58(+1.97%)
Nov 26, 2010 29.87 30.09 29.64 29.64 1,850,099 -0.56(-1.86%)
Nov 24, 2010 29.49 30.20 30.20 30.20 5,914,227 +0.92(+3.15%)
Nov 23, 2010 29.49 29.78 29.19 29.28 6,148,533 -0.46(-1.54%)
Nov 22, 2010 30.19 30.24 29.64 29.73 6,459,314 -0.56(-1.85%)
Nov 19, 2010 30.32 30.54 30.04 30.29 6,068,854 -0.19(-0.63%)
Nov 18, 2010 31.02 31.16 30.42 30.49 6,363,838 -0.17(-0.55%)
Nov 17, 2010 31.06 31.22 30.54 30.66 4,950,585 -0.44(-1.42%)
Nov 16, 2010 31.54 31.70 30.97 31.10 7,093,077 -0.70(-2.19%)
Nov 15, 2010 31.58 32.46 31.54 31.79 6,034,397 +0.34(+1.07%)
Nov 12, 2010 31.42 31.70 31.00 31.46 5,576,850 -0.19(-0.61%)
Nov 11, 2010 31.39 31.75 31.18 31.65 4,199,691 -0.12(-0.38%)
Nov 10, 2010 31.16 31.80 30.90 31.77 6,207,470 +0.75(+2.40%)
Nov 09, 2010 32.25 32.25 30.83 31.02 6,218,003 -1.04(-3.25%)
Nov 08, 2010 32.08 32.50 31.82 32.06 5,339,203 -0.22(-0.69%)
Nov 05, 2010 31.55 32.80 31.28 32.29 9,888,265 +0.85(+2.70%)
Nov 04, 2010 30.64 31.55 30.34 31.44 8,747,727 +1.23(+4.08%)
Nov 03, 2010 29.98 30.25 29.73 30.21 5,409,970 +0.32(+1.06%)
Nov 02, 2010 30.13 30.24 29.69 29.89 4,778,137 +0.04(+0.15%)
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.