Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 31.80 31.80 29.52 30.04 11,127,747 -1.97(-6.15%)
Oct 29, 2009 31.20 32.02 30.72 32.01 7,245,324 +1.32(+4.31%)
Oct 28, 2009 32.30 32.61 30.65 30.69 10,030,014 -1.86(-5.72%)
Oct 27, 2009 32.46 33.29 32.19 32.55 9,416,208 +0.15(+0.46%)
Oct 26, 2009 33.87 34.24 32.15 32.40 12,714,983 -1.21(-3.59%)
Oct 23, 2009 33.80 33.92 33.00 33.61 25,191,608 +2.15(+6.84%)
Oct 22, 2009 30.22 31.68 29.88 31.46 11,811,421 +1.40(+4.64%)
Oct 21, 2009 30.13 31.37 29.91 30.06 7,250,090 -0.22(-0.73%)
Oct 20, 2009 30.19 30.37 30.09 30.29 6,335,258 -0.31(-1.02%)
Oct 19, 2009 30.20 31.01 29.83 30.60 8,618,050 +0.76(+2.56%)
Oct 16, 2009 30.74 30.98 29.80 29.83 10,200,810 -1.45(-4.64%)
Oct 15, 2009 30.72 31.64 30.12 31.29 17,170,384 -1.01(-3.13%)
Oct 14, 2009 31.57 32.37 30.92 32.30 11,177,696 +0.95(+3.04%)
Oct 13, 2009 31.20 31.54 30.74 31.34 8,485,591 -0.10(-0.31%)
Oct 12, 2009 31.18 31.76 30.87 31.44 6,414,313 +0.57(+1.86%)
Oct 09, 2009 30.75 31.09 30.29 30.87 5,715,173 +0.11(+0.37%)
Oct 08, 2009 30.65 31.01 30.33 30.75 8,494,575 +0.43(+1.43%)
Oct 07, 2009 29.35 30.41 29.27 30.32 9,532,252 +0.80(+2.73%)
Oct 06, 2009 29.23 30.16 28.50 29.51 8,636,804 +0.02(+0.08%)
Oct 05, 2009 28.40 29.61 28.32 29.49 13,085,360 +2.25(+8.26%)
Oct 02, 2009 26.87 27.85 26.72 27.24 10,598,195 -0.37(-1.34%)
Oct 01, 2009 29.06 29.21 27.54 27.61 10,252,018 -1.72(-5.85%)
Sep 30, 2009 29.12 29.70 28.57 29.32 9,008,947 +0.36(+1.25%)
Sep 29, 2009 30.19 30.27 28.89 28.96 8,127,071 -0.80(-2.68%)
Sep 28, 2009 28.96 30.13 28.45 29.76 7,360,743 +0.92(+3.19%)
Sep 25, 2009 29.23 29.55 28.43 28.84 8,867,956 -0.55(-1.87%)
Sep 24, 2009 29.96 30.08 28.93 29.39 6,565,423 -0.40(-1.35%)
Sep 23, 2009 30.66 30.76 29.69 29.79 6,398,519 -0.76(-2.50%)
Sep 22, 2009 30.16 30.90 29.97 30.56 7,931,369 +2.02(+7.08%)
Sep 21, 2009 30.41 30.65 28.50 28.54 8,741,650 -2.24(-7.28%)
Sep 18, 2009 31.44 31.52 30.56 30.78 10,731,390 -0.45(-1.45%)
Sep 17, 2009 31.73 32.58 31.14 31.23 9,963,841 +0.53(+1.74%)
Sep 16, 2009 31.07 32.21 30.47 30.70 14,213,049 -0.02(-0.05%)
Sep 15, 2009 31.30 31.30 29.88 30.71 14,669,475 -0.74(-2.35%)
Sep 14, 2009 30.78 31.48 30.04 31.45 8,085,833 +0.28(+0.90%)
Sep 11, 2009 31.39 31.63 30.78 31.17 5,995,230 -0.16(-0.50%)
Sep 10, 2009 30.79 31.39 30.04 31.33 8,829,319 +0.57(+1.87%)
Sep 09, 2009 29.92 31.00 29.27 30.75 11,203,643 +1.67(+5.73%)
Sep 08, 2009 29.36 29.63 28.52 29.09 6,390,323 +0.17(+0.60%)
Sep 04, 2009 28.67 29.11 28.45 28.91 5,419,958 +0.30(+1.06%)
Sep 03, 2009 28.55 28.96 28.16 28.61 7,300,687 +0.43(+1.51%)
Sep 02, 2009 28.87 29.05 28.12 28.18 11,398,181 -0.60(-2.08%)
Sep 01, 2009 30.38 30.77 28.68 28.78 12,013,186 -1.82(-5.95%)
Aug 31, 2009 29.63 30.71 29.51 30.61 8,256,139 +0.46(+1.52%)
Aug 28, 2009 30.48 30.48 29.73 30.15 5,794,713 +0.08(+0.27%)
Aug 27, 2009 29.87 30.15 29.56 30.06 5,779,290 +0.11(+0.38%)
Aug 26, 2009 29.63 30.19 29.26 29.95 8,002,901 +0.10(+0.33%)
Aug 25, 2009 30.25 30.29 29.60 29.85 9,475,393 -0.07(-0.22%)
Aug 24, 2009 30.85 31.15 29.85 29.92 11,535,503 -0.02(-0.08%)
Aug 21, 2009 29.28 30.02 26.61 29.94 10,836,526 +1.18(+4.11%)
Aug 20, 2009 28.27 28.82 28.01 28.76 9,197,260 +0.48(+1.68%)
Aug 19, 2009 28.42 28.69 27.99 28.28 11,831,163 -0.65(-2.24%)
Aug 18, 2009 28.23 29.02 27.97 28.93 9,763,027 +0.45(+1.59%)
Aug 17, 2009 27.89 28.97 27.58 28.48 17,830,634 -0.31(-1.08%)
Aug 14, 2009 28.73 29.09 28.00 28.79 10,018,379 -0.18(-0.62%)
Aug 13, 2009 28.47 29.00 27.95 28.97 12,879,229 +1.24(+4.47%)
Aug 12, 2009 26.99 27.81 26.73 27.73 10,732,473 +0.85(+3.14%)
Aug 11, 2009 27.62 27.83 26.49 26.89 12,905,594 -0.92(-3.31%)
Aug 10, 2009 27.77 28.77 27.63 27.81 14,473,327 -0.20(-0.70%)
Aug 07, 2009 27.00 28.38 26.76 28.00 16,541,577 +1.60(+6.06%)
Aug 06, 2009 26.19 27.26 25.42 26.40 17,594,784 +0.59(+2.29%)
Aug 05, 2009 25.78 26.00 24.61 25.81 16,120,712 +0.07(+0.29%)
Aug 04, 2009 25.44 26.14 25.12 25.74 9,690,518 -0.01(-0.03%)
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.