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 (%)
Feb 26, 2010 30.85 31.32 30.59 31.18 4,630,169 +0.31(+1.02%)
Feb 25, 2010 30.59 30.92 30.07 30.87 6,376,998 -0.20(-0.64%)
Feb 24, 2010 30.73 31.13 30.49 31.06 5,246,041 +0.48(+1.57%)
Feb 23, 2010 31.47 31.69 30.42 30.59 8,715,806 -1.03(-3.27%)
Feb 22, 2010 31.30 31.82 31.12 31.62 8,321,410 +0.40(+1.30%)
Feb 19, 2010 30.78 31.26 30.45 31.21 7,356,326 +0.38(+1.23%)
Feb 18, 2010 30.24 31.01 30.24 30.83 6,451,926 +0.40(+1.30%)
Feb 17, 2010 30.54 30.80 30.11 30.44 7,786,655 +0.09(+0.30%)
Feb 16, 2010 29.89 30.49 29.69 30.35 9,975,755 +1.32(+4.55%)
Feb 12, 2010 28.99 29.02 29.02 29.02 8,491,761 -0.41(-1.40%)
Feb 11, 2010 29.32 29.63 28.77 29.44 5,812,622 +0.07(+0.23%)
Feb 10, 2010 29.10 29.74 28.88 29.37 5,656,963 +0.23(+0.79%)
Feb 09, 2010 29.01 29.79 28.75 29.14 6,557,952 +0.23(+0.80%)
Feb 08, 2010 29.21 29.49 28.54 28.91 5,934,856 -0.26(-0.88%)
Feb 05, 2010 28.96 29.31 28.07 29.16 10,753,953 +0.34(+1.17%)
Feb 04, 2010 29.84 29.97 28.74 28.83 11,025,788 -1.32(-4.38%)
Feb 03, 2010 30.64 30.80 30.01 30.15 6,583,751 -0.73(-2.35%)
Feb 02, 2010 30.91 31.71 30.45 30.87 12,076,502 +0.40(+1.33%)
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.