Skip to main content

Capital One Financial (NY: COF )

103.24 +1.16 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 31.18 31.29 30.70 30.86 6,214,188 -0.54(-1.71%)
Oct 28, 2010 31.64 31.82 31.09 31.40 3,778,029 +0.01(+0.03%)
Oct 27, 2010 31.05 31.82 30.98 31.39 6,221,769 -0.27(-0.86%)
Oct 25, 2010 32.66 32.99 31.57 31.66 7,207,359 -0.73(-2.25%)
Oct 22, 2010 32.49 32.75 32.20 32.39 3,274,859 -0.15(-0.46%)
Oct 21, 2010 32.20 32.91 32.08 32.54 8,543,801 +0.46(+1.42%)
Oct 20, 2010 32.12 32.20 30.81 32.08 13,573,317 -0.01(-0.03%)
Oct 19, 2010 31.67 33.24 31.22 32.09 20,719,342 +1.27(+4.11%)
Oct 18, 2010 30.52 30.83 29.89 30.82 12,686,006 +0.31(+1.00%)
Oct 15, 2010 33.32 33.32 30.22 30.52 22,893,282 -2.51(-7.60%)
Oct 14, 2010 33.27 33.46 32.46 33.03 8,658,035 -0.45(-1.34%)
Oct 13, 2010 33.83 34.07 33.04 33.47 7,753,720 -0.12(-0.35%)
Oct 12, 2010 32.75 33.69 32.69 33.59 4,783,802 +0.74(+2.24%)
Oct 11, 2010 32.68 33.00 32.50 32.85 3,009,133 +0.26(+0.81%)
Oct 08, 2010 32.59 32.95 32.46 32.59 4,112,638 +0.07(+0.23%)
Oct 07, 2010 33.50 33.64 32.48 32.51 41,383 -0.74(-2.22%)
Oct 06, 2010 33.37 33.64 33.08 33.25 4,517,117 -0.19(-0.57%)
Oct 05, 2010 32.24 33.62 32.07 33.44 8,199 +1.51(+4.72%)
Oct 04, 2010 32.48 32.68 31.82 31.93 5,849,320 -0.60(-1.86%)
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.