Skip to main content

Capital One Financial (NY: COF )

147.66 +3.15 (+2.18%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 30.32 30.84 30.03 30.35 23,495 +0.12(+0.40%)
Aug 30, 2010 30.54 31.01 30.19 30.23 6,458,798 +0.29(+0.96%)
Aug 27, 2010 29.94 30.86 29.62 29.94 6,758,874 +0.07(+0.24%)
Aug 26, 2010 30.22 30.50 29.78 29.87 41,969 +0.07(+0.24%)
Aug 25, 2010 29.72 29.99 29.45 29.79 38,761 -0.17(-0.56%)
Aug 24, 2010 29.91 30.22 29.66 29.96 10,818 -0.44(-1.45%)
Aug 23, 2010 30.48 30.84 30.35 30.40 4,997,437 +0.08(+0.26%)
Aug 20, 2010 30.03 30.50 29.94 30.32 5,177,595 +0.14(+0.45%)
Aug 19, 2010 31.17 31.21 30.05 30.19 45,742 -1.16(-3.71%)
Aug 18, 2010 31.48 31.56 30.97 31.35 28,876 -0.05(-0.15%)
Aug 17, 2010 31.54 32.00 31.30 31.40 22,837 +0.15(+0.49%)
Aug 16, 2010 31.00 31.70 30.93 31.25 5,210,779 +0.09(+0.28%)
Aug 13, 2010 31.16 31.61 30.93 31.16 5,603,482 +0.17(+0.54%)
Aug 12, 2010 31.63 31.78 30.90 30.99 98,611 -1.03(-3.21%)
Aug 11, 2010 32.67 32.88 31.98 32.02 606 -1.28(-3.83%)
Aug 10, 2010 32.65 33.74 32.47 33.29 17,015 +0.17(+0.51%)
Aug 09, 2010 32.94 33.24 32.55 33.12 3,209,204 +0.32(+0.98%)
Aug 06, 2010 32.80 32.80 32.05 32.80 5,771,540 -0.20(-0.61%)
Aug 05, 2010 33.04 33.43 32.92 33.00 4,766,032 -0.38(-1.13%)
Aug 04, 2010 33.81 33.85 33.05 33.38 25,508 -0.23(-0.69%)
Aug 03, 2010 33.98 34.10 33.39 33.61 11,573 -0.68(-1.99%)
Aug 02, 2010 34.54 34.76 34.01 34.29 7,171,901 +0.36(+1.06%)
Jul 30, 2010 33.93 34.08 33.40 33.93 5,658,764 -0.07(-0.21%)
Jul 29, 2010 33.41 34.28 33.41 34.01 31,561 +0.52(+1.56%)
Jul 28, 2010 33.48 33.67 33.00 33.48 18,700 +0.18(+0.53%)
Jul 27, 2010 33.31 33.82 32.86 33.31 14,995 +0.08(+0.24%)
Jul 26, 2010 32.64 33.43 32.54 33.23 5,411,500 +0.49(+1.49%)
Jul 23, 2010 32.75 32.85 31.75 32.74 12,972,698 -0.99(-2.95%)
Jul 22, 2010 32.85 34.15 32.84 33.73 86,203 +1.60(+4.96%)
Jul 21, 2010 33.62 33.65 32.04 32.14 6,310,521 -1.10(-3.30%)
Jul 20, 2010 33.24 33.27 32.08 33.24 9,360,795 +0.38(+1.15%)
Jul 19, 2010 33.36 33.51 32.53 32.86 5,986,423 -0.34(-1.04%)
Jul 16, 2010 33.24 34.25 33.09 33.20 9,529,246 -1.11(-3.22%)
Jul 15, 2010 35.67 35.67 33.89 34.31 11,388,446 -1.39(-3.89%)
Jul 14, 2010 35.76 35.77 35.14 35.70 16,754 -0.38(-1.04%)
Jul 13, 2010 35.48 36.23 35.22 36.07 7,242 +1.06(+3.02%)
Jul 12, 2010 34.74 35.09 34.51 35.02 3,568,402 +0.00(+0.00%)
Jul 09, 2010 35.02 35.12 34.09 35.02 5,084,355 +0.72(+2.10%)
Jul 08, 2010 34.19 34.63 33.58 34.29 7,735 +0.55(+1.64%)
Jul 07, 2010 31.98 33.81 31.98 33.74 8,643,937 +2.02(+6.37%)
Jul 06, 2010 31.72 32.83 31.30 31.72 30,952 +0.11(+0.35%)
Jul 02, 2010 31.61 32.16 30.94 31.61 5,297,905 -0.12(-0.38%)
Jul 01, 2010 32.27 32.69 30.99 31.73 9,769,820 -0.58(-1.79%)
Jun 30, 2010 32.72 33.29 32.19 32.31 54,665 -0.42(-1.27%)
Jun 29, 2010 32.72 34.05 32.48 32.72 7,024 -2.10(-6.03%)
Jun 25, 2010 34.82 34.94 33.80 34.82 7,851,847 +0.54(+1.57%)
Jun 24, 2010 34.38 35.01 34.11 34.29 32,183 -0.38(-1.09%)
Jun 23, 2010 34.83 35.21 34.29 34.66 6,430,173 -0.33(-0.94%)
Jun 22, 2010 34.78 35.90 34.49 34.99 22,395 +0.26(+0.74%)
Jun 21, 2010 34.64 35.42 34.58 34.74 8,508,168 +0.55(+1.62%)
Jun 18, 2010 34.18 34.26 33.76 34.18 5,966,541 +0.22(+0.64%)
Jun 17, 2010 34.14 34.15 33.56 33.97 6,683,415 -0.10(-0.31%)
Jun 16, 2010 33.76 34.34 33.56 34.07 7,861,346 -0.02(-0.07%)
Jun 15, 2010 32.63 34.17 32.60 34.09 964 +1.66(+5.12%)
Jun 14, 2010 32.67 32.83 32.12 32.43 7,216,260 +0.16(+0.50%)
Jun 11, 2010 31.56 32.39 31.52 32.27 8,379,589 +0.15(+0.47%)
Jun 10, 2010 31.16 32.19 30.92 32.12 11,734 +1.64(+5.39%)
Jun 09, 2010 31.53 31.70 30.33 30.48 9,169,108 -0.79(-2.54%)
Jun 08, 2010 31.10 31.34 30.23 31.27 1,506 +0.41(+1.32%)
Jun 07, 2010 31.79 32.23 30.75 30.86 7,147,821 -0.65(-2.06%)
Jun 04, 2010 31.51 32.61 31.29 31.51 8,905,454 -1.51(-4.56%)
Jun 03, 2010 33.46 33.61 32.68 33.02 6,416,086 -0.45(-1.34%)
Jun 02, 2010 32.75 33.52 32.23 33.47 81,472 +1.02(+3.14%)
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.