Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 35.68 36.00 34.56 34.65 6,952,486 -1.17(-3.25%)
Apr 29, 2010 35.41 36.17 35.27 35.81 7,107,157 +0.80(+2.28%)
Apr 28, 2010 34.97 35.52 34.72 35.01 6,747,099 +0.46(+1.34%)
Apr 27, 2010 35.86 36.33 34.41 34.55 877 -1.56(-4.31%)
Apr 26, 2010 37.17 37.38 36.03 36.11 9,142,695 -1.19(-3.19%)
Apr 23, 2010 38.09 38.09 36.07 37.30 13,607,049 +0.94(+2.59%)
Apr 22, 2010 35.20 36.59 35.13 36.35 7,778,057 +0.65(+1.81%)
Apr 21, 2010 35.71 35.96 35.20 35.71 32,965 +0.13(+0.36%)
Apr 20, 2010 35.23 35.60 34.89 35.58 6,843 +0.61(+1.76%)
Apr 19, 2010 34.40 34.97 34.08 34.97 7,477,245 +0.26(+0.74%)
Apr 16, 2010 35.97 36.29 34.18 34.71 14,066,755 -1.32(-3.68%)
Apr 15, 2010 36.92 36.96 35.94 36.03 10,638,405 -0.73(-1.98%)
Apr 14, 2010 36.40 37.03 35.33 36.76 11,483,483 +0.89(+2.47%)
Apr 13, 2010 36.03 36.07 35.52 35.88 5,669,054 -0.18(-0.51%)
Apr 12, 2010 35.05 36.19 35.05 36.06 8,807,238 +1.05(+3.01%)
Apr 09, 2010 35.19 35.45 34.67 35.01 4,317,300 -0.10(-0.30%)
Apr 08, 2010 34.14 35.24 34.14 35.11 6,615,559 +0.67(+1.95%)
Apr 07, 2010 34.34 34.86 34.11 34.44 7,723,939 -0.09(-0.25%)
Apr 06, 2010 34.26 34.62 34.08 34.53 7,223,155 +0.51(+1.50%)
Apr 05, 2010 33.41 34.49 33.22 34.02 7,129,472 +0.84(+2.53%)
Apr 01, 2010 33.35 33.18 33.18 33.18 4,973,708 +0.13(+0.39%)
Mar 31, 2010 33.15 33.39 32.83 33.05 6,595,020 -0.41(-1.22%)
Mar 30, 2010 34.04 34.32 33.43 33.46 5,815,724 -0.58(-1.71%)
Mar 29, 2010 33.79 34.12 33.35 34.04 6,101,975 +0.58(+1.74%)
Mar 26, 2010 33.75 34.18 33.23 33.46 5,600,387 -0.10(-0.31%)
Mar 25, 2010 33.17 34.15 33.17 33.56 7,952,058 +0.63(+1.91%)
Mar 24, 2010 32.56 33.23 32.45 32.93 6,428,973 +0.28(+0.86%)
Mar 23, 2010 32.40 32.82 32.16 32.65 5,552,065 +0.24(+0.74%)
Mar 22, 2010 31.42 32.48 31.39 32.41 7,956,259 +0.67(+2.11%)
Mar 19, 2010 32.67 32.91 31.73 31.74 9,753,705 -0.85(-2.62%)
Mar 18, 2010 32.08 32.66 31.95 32.60 6,861,800 +0.47(+1.47%)
Mar 17, 2010 32.41 32.65 31.89 32.12 7,023,708 -0.11(-0.35%)
Mar 16, 2010 32.13 32.26 31.34 32.24 9,863,783 +0.33(+1.03%)
Mar 15, 2010 31.50 31.96 31.36 31.91 9,777,176 +0.07(+0.23%)
Mar 12, 2010 31.83 32.52 31.49 31.84 8,183,321 +0.06(+0.20%)
Mar 11, 2010 31.12 31.80 30.93 31.77 6,062,154 +0.62(+2.00%)
Mar 10, 2010 31.07 31.65 30.92 31.15 7,253,241 +0.30(+0.96%)
Mar 09, 2010 30.07 31.23 29.93 30.86 8,518,983 +0.65(+2.14%)
Mar 08, 2010 30.38 30.54 29.98 30.21 5,021,897 -0.07(-0.24%)
Mar 05, 2010 29.13 30.37 28.85 30.28 12,582,739 +0.88(+2.99%)
Mar 04, 2010 30.14 29.97 29.20 29.40 11,900,877 -0.73(-2.44%)
Mar 03, 2010 30.36 30.93 29.90 30.14 6,786,873 -0.18(-0.58%)
Mar 02, 2010 29.95 30.59 29.91 30.31 4,532,634 +0.48(+1.61%)
Mar 01, 2010 30.28 30.38 29.71 29.83 5,535,947 -0.30(-0.98%)
Feb 26, 2010 29.81 30.26 29.56 30.13 4,791,729 +0.30(+1.02%)
Feb 25, 2010 29.55 29.87 29.05 29.83 6,599,509 -0.19(-0.64%)
Feb 24, 2010 29.69 30.08 29.46 30.02 5,429,090 +0.46(+1.57%)
Feb 23, 2010 30.41 30.62 29.39 29.55 9,019,925 -1.00(-3.27%)
Feb 22, 2010 30.25 30.75 30.07 30.55 8,611,768 +0.39(+1.30%)
Feb 19, 2010 29.75 30.21 29.42 30.16 7,613,009 +0.37(+1.23%)
Feb 18, 2010 29.22 29.96 29.22 29.79 6,677,052 +0.38(+1.30%)
Feb 17, 2010 29.51 29.76 29.09 29.41 8,058,353 +0.09(+0.30%)
Feb 16, 2010 28.88 29.46 28.69 29.32 10,323,837 +1.28(+4.55%)
Feb 12, 2010 28.01 28.05 28.05 28.05 8,788,063 -0.40(-1.40%)
Feb 11, 2010 28.33 28.63 27.80 28.44 6,015,441 +0.06(+0.23%)
Feb 10, 2010 28.12 28.74 27.91 28.38 5,854,350 +0.22(+0.79%)
Feb 09, 2010 28.03 28.78 27.78 28.16 6,786,778 +0.22(+0.80%)
Feb 08, 2010 28.22 28.50 27.58 27.93 6,141,941 -0.25(-0.88%)
Feb 05, 2010 27.98 28.32 27.12 28.18 11,129,190 +0.33(+1.17%)
Feb 04, 2010 28.84 28.96 27.77 27.85 11,410,509 -1.28(-4.38%)
Feb 03, 2010 29.61 29.76 28.99 29.13 6,813,478 -0.70(-2.35%)
Feb 02, 2010 29.86 30.64 29.42 29.83 12,497,886 +0.39(+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.