Skip to main content

Capital One Financial (NY: COF )

99.58 -2.14 (-2.10%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 31.64 31.62 31.62 31.62 3,290,873 +0.07(+0.24%)
Dec 30, 2009 31.56 31.66 31.27 31.55 2,158,648 -0.21(-0.68%)
Dec 29, 2009 31.94 32.21 31.72 31.76 2,619,608 -0.02(-0.08%)
Dec 28, 2009 32.27 32.36 31.66 31.79 2,295,705 -0.29(-0.90%)
Dec 24, 2009 31.55 32.32 31.44 32.08 1,958,946 +0.54(+1.73%)
Dec 23, 2009 31.86 32.04 31.31 31.53 3,732,768 -0.28(-0.88%)
Dec 22, 2009 32.27 32.36 31.75 31.81 4,062,166 -0.49(-1.51%)
Dec 21, 2009 32.83 32.96 32.28 32.30 4,875,819 -0.28(-0.86%)
Dec 18, 2009 31.99 32.59 31.82 32.58 11,288,994 +0.78(+2.46%)
Dec 17, 2009 32.91 33.07 31.72 31.80 8,274,652 -1.62(-4.86%)
Dec 16, 2009 33.28 33.64 33.03 33.42 5,680,955 +0.35(+1.07%)
Dec 15, 2009 33.39 33.82 32.86 33.07 7,144,207 -0.79(-2.34%)
Dec 14, 2009 33.44 33.99 33.44 33.86 5,926,564 +0.54(+1.61%)
Dec 11, 2009 32.08 33.39 32.04 33.32 8,110,426 +1.39(+4.34%)
Dec 10, 2009 31.91 32.47 31.70 31.94 6,079,303 +0.09(+0.28%)
Dec 09, 2009 31.01 31.99 30.92 31.85 7,611,238 +0.83(+2.69%)
Dec 08, 2009 30.53 31.12 30.50 31.01 6,739,449 +0.11(+0.35%)
Dec 07, 2009 31.74 31.86 30.67 30.91 7,362,244 -0.37(-1.19%)
Dec 04, 2009 31.24 31.57 30.56 31.28 14,505,705 +0.82(+2.71%)
Dec 03, 2009 31.86 32.17 30.22 30.45 11,572,164 -1.18(-3.73%)
Dec 02, 2009 31.32 31.98 31.03 31.63 6,383,054 +0.21(+0.68%)
Dec 01, 2009 31.93 32.12 30.87 31.42 7,901,369 -0.22(-0.70%)
Nov 30, 2009 30.93 31.72 30.61 31.64 6,006,512 +0.92(+3.01%)
Nov 27, 2009 30.84 31.40 30.53 30.72 3,233,712 -1.25(-3.92%)
Nov 25, 2009 31.55 32.16 31.43 31.97 5,069,742 +0.59(+1.87%)
Nov 24, 2009 31.19 31.45 30.85 31.38 5,334,645 +0.02(+0.08%)
Nov 23, 2009 31.65 32.17 31.11 31.36 5,917,413 +0.26(+0.85%)
Nov 20, 2009 31.35 31.85 31.00 31.09 8,891,937 -0.53(-1.67%)
Nov 19, 2009 33.07 33.14 31.52 31.62 8,790,523 -1.74(-5.22%)
Nov 18, 2009 33.19 33.50 32.90 33.36 5,699,321 -0.04(-0.12%)
Nov 17, 2009 32.79 33.48 32.65 33.40 5,629,928 +0.50(+1.53%)
Nov 16, 2009 32.45 33.48 32.23 32.90 9,991,764 +0.90(+2.81%)
Nov 13, 2009 31.78 32.24 31.42 32.00 6,214,939 +0.35(+1.12%)
Nov 12, 2009 32.57 32.81 31.52 31.65 5,998,825 -1.05(-3.20%)
Nov 11, 2009 32.96 33.53 32.40 32.69 5,729,126 -0.04(-0.13%)
Nov 10, 2009 32.53 33.02 31.97 32.74 7,928,237 -0.07(-0.23%)
Nov 09, 2009 31.51 32.90 31.23 32.81 7,010,842 +1.74(+5.60%)
Nov 06, 2009 31.25 31.45 30.43 31.07 7,657,638 +0.03(+0.11%)
Nov 05, 2009 30.96 31.80 30.47 31.04 7,857,102 +0.36(+1.18%)
Nov 04, 2009 31.32 31.85 30.49 30.67 9,326,992 -0.20(-0.64%)
Nov 03, 2009 30.90 31.17 29.86 30.87 10,177,448 -0.69(-2.20%)
Nov 02, 2009 30.39 31.61 30.32 31.57 11,276,816 +1.38(+4.56%)
Oct 30, 2009 31.95 31.95 29.67 30.19 11,072,940 -1.98(-6.15%)
Oct 29, 2009 31.35 32.18 30.87 32.17 7,209,639 +1.33(+4.31%)
Oct 28, 2009 32.46 32.77 30.81 30.84 9,980,613 -1.87(-5.72%)
Oct 27, 2009 32.62 33.45 32.35 32.71 9,369,831 +0.15(+0.46%)
Oct 26, 2009 34.04 34.41 32.31 32.56 12,652,358 -1.21(-3.59%)
Oct 23, 2009 33.97 34.09 33.17 33.78 25,067,532 +2.16(+6.84%)
Oct 22, 2009 30.37 31.84 30.03 31.61 11,753,246 +1.40(+4.64%)
Oct 21, 2009 30.28 31.52 30.06 30.21 7,214,381 -0.22(-0.73%)
Oct 20, 2009 30.34 30.52 30.24 30.43 6,304,056 -0.31(-1.02%)
Oct 19, 2009 30.35 31.16 29.98 30.75 8,575,603 +0.77(+2.56%)
Oct 16, 2009 30.90 31.14 29.95 29.98 10,150,568 -1.46(-4.64%)
Oct 15, 2009 30.87 31.79 30.27 31.44 17,085,814 -1.01(-3.13%)
Oct 14, 2009 31.72 32.53 31.07 32.46 11,122,643 +0.96(+3.04%)
Oct 13, 2009 31.35 31.70 30.90 31.50 8,443,797 -0.10(-0.31%)
Oct 12, 2009 31.33 31.92 31.02 31.60 6,382,721 +0.58(+1.86%)
Oct 09, 2009 30.91 31.24 30.44 31.02 5,687,024 +0.12(+0.37%)
Oct 08, 2009 30.80 31.16 30.48 30.91 8,452,737 +0.44(+1.43%)
Oct 07, 2009 29.49 30.56 29.41 30.47 9,485,303 +0.81(+2.73%)
Oct 06, 2009 29.37 30.31 28.65 29.66 8,594,265 +0.02(+0.08%)
Oct 05, 2009 28.54 29.76 28.46 29.63 13,020,910 +2.26(+8.26%)
Oct 02, 2009 27.00 27.99 26.86 27.38 10,545,996 -0.37(-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.