Skip to main content

Capital One Financial (NY: COF )

150.06 +4.62 (+3.18%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 30.57 30.55 30.55 30.55 3,406,137 +0.07(+0.24%)
Dec 30, 2009 30.49 30.59 30.21 30.48 2,234,255 -0.21(-0.67%)
Dec 29, 2009 30.86 31.12 30.65 30.69 2,711,360 -0.02(-0.08%)
Dec 28, 2009 31.17 31.26 30.58 30.71 2,376,113 -0.28(-0.90%)
Dec 24, 2009 30.48 31.23 30.38 30.99 2,027,559 +0.53(+1.73%)
Dec 23, 2009 30.78 30.96 30.25 30.46 3,863,510 -0.27(-0.88%)
Dec 22, 2009 31.17 31.26 30.68 30.74 4,204,445 -0.47(-1.51%)
Dec 21, 2009 31.72 31.84 31.19 31.21 5,046,597 -0.27(-0.86%)
Dec 18, 2009 30.91 31.48 30.75 31.48 11,684,396 +0.76(+2.46%)
Dec 17, 2009 31.80 31.96 30.65 30.72 8,564,476 -1.57(-4.86%)
Dec 16, 2009 32.15 32.50 31.92 32.29 5,879,933 +0.34(+1.07%)
Dec 15, 2009 32.26 32.67 31.75 31.95 7,394,436 -0.77(-2.34%)
Dec 14, 2009 32.31 32.84 32.31 32.71 6,134,144 +0.52(+1.61%)
Dec 11, 2009 31.00 32.26 30.95 32.19 8,394,498 +1.34(+4.34%)
Dec 10, 2009 30.83 31.37 30.62 30.86 6,292,233 +0.09(+0.29%)
Dec 09, 2009 29.96 30.90 29.87 30.77 7,877,825 +0.80(+2.69%)
Dec 08, 2009 29.49 30.07 29.47 29.96 6,975,501 +0.10(+0.35%)
Dec 07, 2009 30.66 30.78 29.63 29.86 7,620,110 -0.36(-1.19%)
Dec 04, 2009 30.19 30.50 29.52 30.22 15,013,774 +0.80(+2.71%)
Dec 03, 2009 30.78 31.08 29.20 29.42 11,977,484 -1.14(-3.73%)
Dec 02, 2009 30.26 30.90 29.98 30.56 6,606,624 +0.21(+0.68%)
Dec 01, 2009 30.85 31.03 29.83 30.35 8,178,118 -0.22(-0.70%)
Nov 30, 2009 29.88 30.65 29.57 30.57 6,216,892 +0.89(+3.01%)
Nov 27, 2009 29.80 30.34 29.49 29.68 3,346,974 -1.21(-3.92%)
Nov 25, 2009 30.48 31.07 30.37 30.89 5,247,312 +0.57(+1.87%)
Nov 24, 2009 30.14 30.39 29.80 30.32 5,521,494 +0.02(+0.08%)
Nov 23, 2009 30.58 31.08 30.06 30.30 6,124,673 +0.25(+0.85%)
Nov 20, 2009 30.29 30.78 29.95 30.04 9,203,381 -0.51(-1.67%)
Nov 19, 2009 31.96 32.02 30.46 30.55 9,098,415 -1.68(-5.22%)
Nov 18, 2009 32.07 32.37 31.79 32.23 5,898,942 -0.04(-0.12%)
Nov 17, 2009 31.68 32.35 31.55 32.27 5,827,119 +0.49(+1.53%)
Nov 16, 2009 31.35 32.35 31.14 31.79 10,341,730 +0.87(+2.81%)
Nov 13, 2009 30.70 31.15 30.35 30.92 6,432,620 +0.34(+1.12%)
Nov 12, 2009 31.47 31.70 30.45 30.58 6,208,936 -1.01(-3.20%)
Nov 11, 2009 31.84 32.39 31.30 31.59 5,929,791 -0.04(-0.13%)
Nov 10, 2009 31.43 31.90 30.89 31.63 8,205,927 -0.07(-0.23%)
Nov 09, 2009 30.44 31.79 30.17 31.70 7,256,400 +1.68(+5.60%)
Nov 06, 2009 30.19 30.39 29.41 30.02 7,925,850 +0.07(+0.24%)
Nov 05, 2009 29.88 30.69 29.40 29.95 8,143,121 +0.35(+1.18%)
Nov 04, 2009 30.22 30.73 29.42 29.60 9,666,519 -0.19(-0.64%)
Nov 03, 2009 29.81 30.07 28.81 29.79 10,547,934 -0.67(-2.19%)
Nov 02, 2009 29.32 30.50 29.25 30.46 11,687,321 +1.33(+4.56%)
Oct 30, 2009 30.83 30.83 28.63 29.13 11,476,023 -1.91(-6.15%)
Oct 29, 2009 30.25 31.05 29.79 31.04 7,472,089 +1.28(+4.31%)
Oct 28, 2009 31.32 31.62 29.72 29.76 10,343,933 -1.81(-5.72%)
Oct 27, 2009 31.47 32.28 31.21 31.56 9,710,917 +0.14(+0.46%)
Oct 26, 2009 32.84 33.20 31.17 31.42 13,112,936 -1.17(-3.59%)
Oct 23, 2009 32.77 32.89 32.00 32.59 25,980,054 +2.09(+6.84%)
Oct 22, 2009 29.30 30.72 28.98 30.50 12,181,094 +1.35(+4.64%)
Oct 21, 2009 29.21 30.42 29.00 29.15 7,477,003 -0.21(-0.73%)
Oct 20, 2009 29.27 29.45 29.18 29.37 6,533,539 -0.30(-1.02%)
Oct 19, 2009 29.29 30.07 28.93 29.67 8,887,777 +0.74(+2.56%)
Oct 16, 2009 29.81 30.04 28.90 28.93 10,520,075 -1.41(-4.64%)
Oct 15, 2009 29.79 30.68 29.21 30.34 17,707,782 -0.98(-3.13%)
Oct 14, 2009 30.61 31.39 29.98 31.32 11,527,536 +0.92(+3.04%)
Oct 13, 2009 30.25 30.58 29.81 30.39 8,751,173 -0.10(-0.31%)
Oct 12, 2009 30.23 30.80 29.93 30.49 6,615,068 +0.56(+1.86%)
Oct 09, 2009 29.82 30.15 29.37 29.93 5,894,047 +0.11(+0.37%)
Oct 08, 2009 29.72 30.07 29.41 29.82 8,760,438 +0.42(+1.43%)
Oct 07, 2009 28.46 29.49 28.38 29.40 9,830,592 +0.78(+2.73%)
Oct 06, 2009 28.34 29.25 27.64 28.62 8,907,118 +0.02(+0.08%)
Oct 05, 2009 27.54 28.71 27.46 28.59 13,494,905 +2.18(+8.26%)
Oct 02, 2009 26.06 27.00 25.91 26.41 10,929,898 -0.36(-1.34%)
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.