Skip to main content

Capital One Financial (NY: COF )

121.82 +5.49 (+4.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 30.82 31.07 30.58 30.71 5,636,230 -0.41(-1.33%)
Nov 29, 2010 30.36 31.25 30.14 31.12 6,066,755 +0.60(+1.97%)
Nov 26, 2010 30.76 30.99 30.52 30.52 1,796,569 -0.58(-1.86%)
Nov 24, 2010 30.36 31.10 31.10 31.10 5,743,106 +0.95(+3.15%)
Nov 23, 2010 30.36 30.67 30.06 30.15 5,970,634 -0.47(-1.54%)
Nov 22, 2010 31.09 31.14 30.52 30.62 6,272,422 -0.58(-1.85%)
Nov 19, 2010 31.22 31.44 30.93 31.20 5,893,260 -0.20(-0.63%)
Nov 18, 2010 31.94 32.09 31.33 31.40 6,179,709 -0.17(-0.55%)
Nov 17, 2010 31.99 32.15 31.45 31.57 4,807,346 -0.45(-1.42%)
Nov 16, 2010 32.48 32.64 31.89 32.02 6,887,848 -0.72(-2.19%)
Nov 15, 2010 32.53 33.42 32.48 32.74 5,859,800 +0.35(+1.07%)
Nov 12, 2010 32.36 32.64 31.92 32.39 5,415,492 -0.20(-0.61%)
Nov 11, 2010 32.33 32.70 32.11 32.59 4,078,178 -0.12(-0.38%)
Nov 10, 2010 32.09 32.75 31.82 32.72 6,027,866 +0.77(+2.40%)
Nov 09, 2010 33.21 33.21 31.75 31.95 6,038,094 -1.07(-3.25%)
Nov 08, 2010 33.04 33.47 32.77 33.02 5,184,722 -0.23(-0.69%)
Nov 05, 2010 32.49 33.78 32.21 33.25 9,602,163 +0.87(+2.70%)
Nov 04, 2010 31.55 32.49 31.24 32.38 8,494,625 +1.27(+4.08%)
Nov 03, 2010 30.87 31.15 30.61 31.11 5,253,441 +0.33(+1.06%)
Nov 02, 2010 31.03 31.14 30.57 30.78 4,639,889 +0.05(+0.15%)
Nov 01, 2010 30.82 31.31 30.38 30.74 6,090,897 +0.03(+0.11%)
Oct 29, 2010 31.03 31.13 30.55 30.71 6,244,946 -0.54(-1.71%)
Oct 28, 2010 31.48 31.66 30.94 31.24 3,796,729 +0.01(+0.03%)
Oct 27, 2010 30.89 31.66 30.83 31.23 6,252,565 -0.27(-0.86%)
Oct 25, 2010 32.50 32.82 31.42 31.50 7,243,033 -0.72(-2.25%)
Oct 22, 2010 32.33 32.59 32.04 32.23 3,291,069 -0.15(-0.46%)
Oct 21, 2010 32.04 32.75 31.92 32.38 8,586,090 +0.45(+1.42%)
Oct 20, 2010 31.96 32.04 30.66 31.92 13,640,501 -0.01(-0.03%)
Oct 19, 2010 31.51 33.08 31.07 31.93 20,821,896 +1.26(+4.11%)
Oct 18, 2010 30.37 30.68 29.74 30.67 12,748,798 +0.30(+1.00%)
Oct 15, 2010 33.15 33.16 30.07 30.37 23,006,596 -2.50(-7.60%)
Oct 14, 2010 33.10 33.29 32.30 32.86 8,700,890 -0.44(-1.34%)
Oct 13, 2010 33.66 33.90 32.88 33.31 7,792,098 -0.12(-0.34%)
Oct 12, 2010 32.59 33.52 32.53 33.42 4,807,481 +0.73(+2.24%)
Oct 11, 2010 32.52 32.84 32.34 32.69 3,024,027 +0.26(+0.81%)
Oct 08, 2010 32.43 32.79 32.30 32.43 4,132,994 +0.07(+0.23%)
Oct 07, 2010 33.33 33.47 32.32 32.35 41,588 -0.73(-2.22%)
Oct 06, 2010 33.20 33.47 32.91 33.09 4,539,475 -0.19(-0.57%)
Oct 05, 2010 32.08 33.46 31.92 33.28 8,240 +1.50(+4.72%)
Oct 04, 2010 32.32 32.52 31.66 31.78 5,878,272 -0.60(-1.86%)
Oct 01, 2010 32.38 32.98 31.90 32.38 5,672,835 -0.21(-0.64%)
Sep 30, 2010 32.58 32.88 31.97 32.59 32,050 +0.51(+1.60%)
Sep 29, 2010 32.04 32.32 31.88 32.07 9,626 -0.18(-0.56%)
Sep 28, 2010 32.02 32.30 31.64 32.25 31,671 +0.31(+0.98%)
Sep 27, 2010 32.44 32.44 31.91 31.94 4,441,439 -0.48(-1.47%)
Sep 24, 2010 31.60 32.46 31.36 32.42 6,512,358 +1.38(+4.46%)
Sep 23, 2010 31.03 31.64 30.81 31.03 44,295 -0.18(-0.58%)
Sep 22, 2010 31.61 31.90 30.98 31.22 8,076,655 -0.36(-1.15%)
Sep 21, 2010 32.38 32.48 31.52 31.58 746 -0.82(-2.54%)
Sep 20, 2010 32.05 32.53 31.97 32.40 5,569,353 +0.54(+1.71%)
Sep 17, 2010 31.86 32.73 31.83 31.86 9,268,813 -0.35(-1.07%)
Sep 15, 2010 31.51 32.33 31.35 32.20 5,174,863 +0.40(+1.27%)
Sep 14, 2010 32.29 32.43 31.70 31.80 22,440 -0.70(-2.15%)
Sep 13, 2010 32.62 33.09 32.30 32.50 5,771,550 +0.46(+1.44%)
Sep 10, 2010 32.54 32.63 31.73 32.04 4,734,729 -0.42(-1.29%)
Sep 09, 2010 32.86 33.00 32.11 32.46 10,989 +0.26(+0.82%)
Sep 08, 2010 32.14 32.90 32.10 32.20 4,427 +0.19(+0.59%)
Sep 07, 2010 33.19 33.27 31.97 32.01 8,605 -1.52(-4.52%)
Sep 03, 2010 32.94 33.59 32.92 33.52 4,989,709 +0.96(+2.96%)
Sep 02, 2010 32.25 32.57 32.06 32.56 7,191 +0.40(+1.26%)
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.