Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 31.75 32.04 31.15 31.75 32,894 +0.50(+1.60%)
Sep 29, 2010 31.22 31.49 31.06 31.25 9,880 -0.18(-0.56%)
Sep 28, 2010 31.19 31.48 30.82 31.43 32,505 +0.30(+0.98%)
Sep 27, 2010 31.61 31.61 31.09 31.12 4,558,359 -0.47(-1.47%)
Sep 24, 2010 30.78 31.63 30.56 31.59 6,683,794 +1.35(+4.46%)
Sep 23, 2010 30.24 30.83 30.02 30.24 45,461 -0.18(-0.58%)
Sep 22, 2010 30.80 31.08 30.18 30.42 8,289,271 -0.35(-1.15%)
Sep 21, 2010 31.55 31.64 30.71 30.77 766 -0.80(-2.54%)
Sep 20, 2010 31.23 31.69 31.15 31.57 5,715,965 +0.53(+1.71%)
Sep 17, 2010 31.04 31.89 31.02 31.04 9,512,813 -0.34(-1.07%)
Sep 15, 2010 30.70 31.50 30.54 31.38 5,311,090 +0.39(+1.27%)
Sep 14, 2010 31.46 31.60 30.89 30.99 23,031 -0.68(-2.15%)
Sep 13, 2010 31.79 32.24 31.47 31.67 5,923,485 +0.45(+1.44%)
Sep 10, 2010 31.71 31.80 30.92 31.22 4,859,370 -0.41(-1.29%)
Sep 09, 2010 32.02 32.16 31.28 31.63 11,279 +0.26(+0.82%)
Sep 08, 2010 31.31 32.05 31.27 31.37 4,544 +0.18(+0.59%)
Sep 07, 2010 32.33 32.41 31.15 31.19 8,832 -1.48(-4.52%)
Sep 03, 2010 32.09 32.73 32.08 32.66 5,121,062 +0.94(+2.96%)
Sep 02, 2010 31.43 31.73 31.23 31.72 7,381 +0.39(+1.26%)
Sep 01, 2010 30.70 31.35 30.64 31.33 6,152,723 +0.98(+3.23%)
Aug 31, 2010 30.32 30.84 30.03 30.35 23,492 +0.12(+0.40%)
Aug 30, 2010 30.54 31.01 30.20 30.23 6,457,972 +0.29(+0.97%)
Aug 27, 2010 29.94 30.86 29.63 29.94 6,758,009 +0.07(+0.24%)
Aug 26, 2010 30.22 30.50 29.78 29.87 41,964 +0.07(+0.24%)
Aug 25, 2010 29.73 30.00 29.45 29.80 38,756 -0.17(-0.56%)
Aug 24, 2010 29.91 30.22 29.66 29.97 10,816 -0.44(-1.45%)
Aug 23, 2010 30.48 30.85 30.35 30.41 4,996,797 +0.08(+0.26%)
Aug 20, 2010 30.03 30.50 29.94 30.33 5,176,933 +0.14(+0.45%)
Aug 19, 2010 31.17 31.22 30.05 30.19 45,736 -1.16(-3.71%)
Aug 18, 2010 31.48 31.56 30.98 31.35 28,872 -0.05(-0.15%)
Aug 17, 2010 31.54 32.00 31.31 31.40 22,834 +0.15(+0.49%)
Aug 16, 2010 31.00 31.71 30.93 31.25 5,210,112 +0.09(+0.28%)
Aug 13, 2010 31.16 31.61 30.93 31.16 5,602,765 +0.17(+0.54%)
Aug 12, 2010 31.64 31.78 30.91 30.99 98,598 -1.03(-3.21%)
Aug 11, 2010 32.67 32.88 31.98 32.02 606 -1.28(-3.83%)
Aug 10, 2010 32.66 33.75 32.48 33.30 17,013 +0.17(+0.51%)
Aug 09, 2010 32.94 33.24 32.56 33.13 3,208,794 +0.32(+0.98%)
Aug 06, 2010 32.81 32.81 32.05 32.81 5,770,801 -0.20(-0.61%)
Aug 05, 2010 33.04 33.43 32.92 33.01 4,765,422 -0.38(-1.13%)
Aug 04, 2010 33.82 33.85 33.06 33.38 25,505 -0.23(-0.69%)
Aug 03, 2010 33.99 34.11 33.39 33.62 11,572 -0.68(-1.99%)
Aug 02, 2010 34.55 34.76 34.01 34.30 7,170,983 +0.36(+1.06%)
Jul 30, 2010 33.94 34.08 33.41 33.94 5,658,039 -0.07(-0.21%)
Jul 29, 2010 33.42 34.28 33.42 34.01 31,557 +0.52(+1.56%)
Jul 28, 2010 33.49 33.67 33.00 33.49 18,697 +0.18(+0.53%)
Jul 27, 2010 33.31 33.83 32.86 33.31 14,993 +0.08(+0.24%)
Jul 26, 2010 32.65 33.43 32.54 33.23 5,410,806 +0.49(+1.49%)
Jul 23, 2010 32.75 32.86 31.75 32.74 12,971,037 -0.99(-2.95%)
Jul 22, 2010 32.86 34.15 32.84 33.74 86,192 +1.60(+4.96%)
Jul 21, 2010 33.63 33.66 32.05 32.14 6,309,712 -1.10(-3.30%)
Jul 20, 2010 33.24 33.27 32.09 33.24 9,359,596 +0.38(+1.15%)
Jul 19, 2010 33.36 33.51 32.53 32.86 5,985,657 -0.34(-1.04%)
Jul 16, 2010 33.24 34.25 33.10 33.21 9,528,025 -1.11(-3.22%)
Jul 15, 2010 35.67 35.68 33.89 34.31 11,386,987 -1.39(-3.88%)
Jul 14, 2010 35.77 35.77 35.15 35.70 16,752 -0.38(-1.04%)
Jul 13, 2010 35.49 36.24 35.22 36.08 7,241 +1.06(+3.02%)
Jul 12, 2010 34.75 35.09 34.52 35.02 3,567,944 +0.00(+0.00%)
Jul 09, 2010 35.02 35.12 34.09 35.02 5,083,704 +0.72(+2.10%)
Jul 08, 2010 34.19 34.64 33.59 34.30 7,734 +0.55(+1.64%)
Jul 07, 2010 31.98 33.82 31.98 33.75 8,642,829 +2.02(+6.37%)
Jul 06, 2010 31.73 32.83 31.30 31.73 30,948 +0.11(+0.36%)
Jul 02, 2010 31.61 32.17 30.95 31.61 5,297,226 -0.12(-0.38%)
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.