Capital One Financial (NY: COF )

141.90 USD -1.46 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 37.35 37.92 37.04 37.75 3,824,359 +0.38(+1.02%)
Feb 25, 2010 37.03 37.43 36.40 37.37 5,267,179 -0.24(-0.64%)
Feb 24, 2010 37.20 37.69 36.91 37.61 4,333,048 +0.58(+1.57%)
Feb 23, 2010 38.10 38.37 36.83 37.03 7,198,953 -1.25(-3.27%)
Feb 22, 2010 37.90 38.53 37.68 38.28 6,873,196 +0.49(+1.30%)
Feb 19, 2010 37.27 37.85 36.86 37.79 6,076,070 +0.46(+1.23%)
Feb 18, 2010 36.61 37.54 36.61 37.33 5,329,067 +0.48(+1.30%)
Feb 17, 2010 36.98 37.29 36.45 36.85 6,431,507 +0.11(+0.30%)
Feb 16, 2010 36.19 36.91 35.95 36.74 8,239,627 +1.60(+4.55%)
Feb 12, 2010 35.10 35.14 35.14 35.14 7,013,900 -0.50(-1.40%)
Feb 11, 2010 35.50 35.87 34.83 35.64 4,801,024 +0.08(+0.22%)
Feb 10, 2010 35.23 36.01 34.97 35.56 4,672,455 +0.23(+0.65%)
Feb 09, 2010 35.17 36.11 34.86 35.33 5,408,975 +0.28(+0.80%)
Feb 08, 2010 35.41 35.76 34.60 35.05 4,895,048 -0.31(-0.88%)
Feb 05, 2010 35.11 35.54 34.03 35.36 8,869,821 +0.41(+1.17%)
Feb 04, 2010 36.18 36.34 34.85 34.95 9,094,029 -1.60(-4.38%)
Feb 03, 2010 37.15 37.34 36.38 36.55 5,430,254 -0.88(-2.35%)
Feb 02, 2010 37.47 38.44 36.92 37.43 9,960,654 +0.49(+1.33%)
Feb 01, 2010 36.85 37.36 36.47 36.94 8,417,954 +0.08(+0.22%)
Jan 29, 2010 37.75 37.90 36.70 36.86 8,556,387 +0.12(+0.33%)
Jan 28, 2010 36.51 37.23 35.76 36.74 10,454,178 +0.19(+0.52%)
Jan 27, 2010 35.31 36.86 34.65 36.55 11,448,017 +1.34(+3.81%)
Jan 26, 2010 35.96 36.70 35.15 35.21 13,500,869 -0.90(-2.49%)
Jan 25, 2010 38.32 38.35 35.65 36.11 17,531,606 -1.42(-3.78%)
Jan 22, 2010 40.79 40.88 37.31 37.53 22,022,984 -5.17(-12.11%)
Jan 21, 2010 42.86 43.54 41.45 42.70 11,776,449 -0.32(-0.74%)
Jan 20, 2010 42.71 43.60 42.32 43.02 7,280,284 +0.01(+0.02%)
Jan 19, 2010 40.97 43.09 40.81 43.01 7,769,527 +1.88(+4.57%)
Jan 15, 2010 41.32 41.13 41.13 41.13 7,222,400 -0.54(-1.30%)
Jan 14, 2010 41.81 42.10 41.29 41.67 4,302,650 -0.45(-1.07%)
Jan 13, 2010 41.52 42.24 40.72 42.12 6,077,720 +0.26(+0.62%)
Jan 12, 2010 41.48 42.20 41.32 41.86 6,491,867 +0.16(+0.38%)
Jan 11, 2010 42.81 42.99 41.68 41.70 5,299,071 -0.76(-1.79%)
Jan 08, 2010 42.43 43.19 42.01 42.46 6,930,195 -0.37(-0.86%)
Jan 07, 2010 40.69 43.11 40.59 42.83 7,885,517 +2.02(+4.95%)
Jan 06, 2010 40.35 40.97 40.20 40.81 5,818,917 +0.22(+0.54%)
Jan 05, 2010 39.63 40.63 39.62 40.59 8,029,373 +1.54(+3.94%)
Jan 04, 2010 38.66 39.14 38.55 39.05 4,447,478 +0.71(+1.85%)
Dec 31, 2009 38.36 38.34 38.34 38.34 2,714,300 +0.09(+0.24%)
Dec 30, 2009 38.26 38.39 37.91 38.25 1,780,445 -0.26(-0.68%)
Dec 29, 2009 38.72 39.05 38.46 38.51 2,160,643 -0.03(-0.08%)
Dec 28, 2009 39.12 39.23 38.38 38.54 1,893,489 -0.35(-0.90%)
Dec 24, 2009 38.25 39.19 38.12 38.89 1,615,732 +0.66(+1.73%)
Dec 23, 2009 38.63 38.85 37.96 38.23 3,078,774 -0.34(-0.88%)
Dec 22, 2009 39.12 39.23 38.50 38.57 3,350,460 -0.59(-1.51%)
Dec 21, 2009 39.80 39.96 39.14 39.16 4,021,558 -0.34(-0.86%)
Dec 18, 2009 38.79 39.51 38.58 39.50 9,311,121 +0.95(+2.46%)
Dec 17, 2009 39.90 40.10 38.46 38.55 6,824,903 -1.97(-4.86%)
Dec 16, 2009 40.35 40.78 40.05 40.52 4,685,631 +0.43(+1.07%)
Dec 15, 2009 40.48 41.00 39.84 40.09 5,892,516 -0.96(-2.34%)
Dec 14, 2009 40.54 41.21 40.54 41.05 4,888,208 +0.65(+1.61%)
Dec 11, 2009 38.90 40.48 38.84 40.40 6,689,450 +1.68(+4.34%)
Dec 10, 2009 38.69 39.37 38.43 38.72 5,014,187 +0.11(+0.28%)
Dec 09, 2009 37.60 38.78 37.49 38.61 6,277,721 +1.01(+2.69%)
Dec 08, 2009 37.01 37.73 36.98 37.60 5,558,673 +0.13(+0.35%)
Dec 07, 2009 38.48 38.63 37.18 37.47 6,072,352 -0.45(-1.19%)
Dec 04, 2009 37.88 38.28 37.05 37.92 11,964,252 +1.00(+2.71%)
Dec 03, 2009 38.63 39.00 36.64 36.92 9,544,678 -1.43(-3.73%)
Dec 02, 2009 37.97 38.77 37.62 38.35 5,264,720 +0.26(+0.68%)
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.