Capital One Financial (NY: COF )

157.71 USD +1.27 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 38.36 38.34 38.34 38.34 2,714,300 +0.09(+0.24%)
Dec 30, 2009 38.26 38.39 37.91 38.25 1,780,445 -0.26(-0.68%)
Dec 29, 2009 38.72 39.05 38.46 38.51 2,160,643 -0.03(-0.08%)
Dec 28, 2009 39.12 39.23 38.38 38.54 1,893,489 -0.35(-0.90%)
Dec 24, 2009 38.25 39.19 38.12 38.89 1,615,732 +0.66(+1.73%)
Dec 23, 2009 38.63 38.85 37.96 38.23 3,078,774 -0.34(-0.88%)
Dec 22, 2009 39.12 39.23 38.50 38.57 3,350,460 -0.59(-1.51%)
Dec 21, 2009 39.80 39.96 39.14 39.16 4,021,558 -0.34(-0.86%)
Dec 18, 2009 38.79 39.51 38.58 39.50 9,311,121 +0.95(+2.46%)
Dec 17, 2009 39.90 40.10 38.46 38.55 6,824,903 -1.97(-4.86%)
Dec 16, 2009 40.35 40.78 40.05 40.52 4,685,631 +0.43(+1.07%)
Dec 15, 2009 40.48 41.00 39.84 40.09 5,892,516 -0.96(-2.34%)
Dec 14, 2009 40.54 41.21 40.54 41.05 4,888,208 +0.65(+1.61%)
Dec 11, 2009 38.90 40.48 38.84 40.40 6,689,450 +1.68(+4.34%)
Dec 10, 2009 38.69 39.37 38.43 38.72 5,014,187 +0.11(+0.28%)
Dec 09, 2009 37.60 38.78 37.49 38.61 6,277,721 +1.01(+2.69%)
Dec 08, 2009 37.01 37.73 36.98 37.60 5,558,673 +0.13(+0.35%)
Dec 07, 2009 38.48 38.63 37.18 37.47 6,072,352 -0.45(-1.19%)
Dec 04, 2009 37.88 38.28 37.05 37.92 11,964,252 +1.00(+2.71%)
Dec 03, 2009 38.63 39.00 36.64 36.92 9,544,678 -1.43(-3.73%)
Dec 02, 2009 37.97 38.77 37.62 38.35 5,264,720 +0.26(+0.68%)
Dec 01, 2009 38.71 38.94 37.43 38.09 6,517,020 -0.27(-0.70%)
Nov 30, 2009 37.50 38.46 37.11 38.36 4,954,149 +1.12(+3.01%)
Nov 27, 2009 37.39 38.07 37.01 37.24 2,667,154 -1.52(-3.92%)
Nov 25, 2009 38.25 38.99 38.11 38.76 4,181,505 +0.71(+1.87%)
Nov 24, 2009 37.82 38.13 37.40 38.05 4,399,996 +0.03(+0.08%)
Nov 23, 2009 38.37 39.00 37.72 38.02 4,880,661 +0.32(+0.85%)
Nov 20, 2009 38.01 38.62 37.58 37.70 7,334,037 -0.64(-1.67%)
Nov 19, 2009 40.10 40.18 38.22 38.34 7,250,391 -2.11(-5.22%)
Nov 18, 2009 40.24 40.62 39.89 40.45 4,700,779 -0.05(-0.12%)
Nov 17, 2009 39.75 40.59 39.59 40.50 4,643,544 +0.61(+1.53%)
Nov 16, 2009 39.34 40.59 39.08 39.89 8,241,170 +1.09(+2.81%)
Nov 13, 2009 38.53 39.09 38.09 38.80 5,126,059 +0.43(+1.12%)
Nov 12, 2009 39.49 39.78 38.21 38.37 4,947,809 -1.27(-3.20%)
Nov 11, 2009 39.96 40.65 39.28 39.64 4,725,362 -0.05(-0.13%)
Nov 10, 2009 39.44 40.03 38.76 39.69 6,539,181 -0.09(-0.23%)
Nov 09, 2009 38.20 39.89 37.86 39.78 5,782,517 +2.11(+5.60%)
Nov 06, 2009 37.89 38.13 36.90 37.67 6,315,992 +0.04(+0.11%)
Nov 05, 2009 37.54 38.56 36.95 37.63 6,480,509 +0.44(+1.18%)
Nov 04, 2009 37.97 38.62 36.97 37.19 7,692,869 -0.24(-0.64%)
Nov 03, 2009 37.46 37.79 36.20 37.43 8,394,322 -0.84(-2.19%)
Nov 02, 2009 36.84 38.33 36.76 38.27 9,301,076 +1.67(+4.56%)
Oct 30, 2009 38.74 38.74 35.97 36.60 9,132,920 -2.40(-6.15%)
Oct 29, 2009 38.01 39.01 37.43 39.00 5,946,484 +1.61(+4.31%)
Oct 28, 2009 39.36 39.73 37.35 37.39 8,231,973 -2.27(-5.72%)
Oct 27, 2009 39.55 40.56 39.22 39.66 7,728,202 +0.18(+0.46%)
Oct 26, 2009 41.27 41.72 39.17 39.48 10,435,618 -1.47(-3.59%)
Oct 23, 2009 41.18 41.33 40.21 40.95 20,675,609 +2.62(+6.84%)
Oct 22, 2009 36.82 38.60 36.41 38.33 9,694,034 +1.70(+4.64%)
Oct 21, 2009 36.71 38.22 36.44 36.63 5,950,395 -0.27(-0.73%)
Oct 20, 2009 36.78 37.00 36.66 36.90 5,199,562 -0.38(-1.02%)
Oct 19, 2009 36.80 37.78 36.35 37.28 7,073,126 +0.93(+2.56%)
Oct 16, 2009 37.46 37.75 36.31 36.35 8,372,151 -1.77(-4.64%)
Oct 15, 2009 37.43 38.54 36.70 38.12 14,092,317 -1.23(-3.13%)
Oct 14, 2009 38.46 39.44 37.67 39.35 9,173,915 +1.16(+3.04%)
Oct 13, 2009 38.01 38.43 37.46 38.19 6,964,413 -0.12(-0.31%)
Oct 12, 2009 37.99 38.70 37.61 38.31 5,264,445 +0.70(+1.86%)
Oct 09, 2009 37.47 37.88 36.91 37.61 4,690,637 +0.14(+0.37%)
Oct 08, 2009 37.34 37.78 36.96 37.47 6,971,786 +0.53(+1.43%)
Oct 07, 2009 35.76 37.05 35.66 36.94 7,823,443 +0.98(+2.73%)
Oct 06, 2009 35.61 36.75 34.73 35.96 7,088,518 +0.03(+0.08%)
Oct 05, 2009 34.60 36.08 34.50 35.93 10,739,599 +2.74(+8.26%)
Oct 02, 2009 32.74 33.93 32.56 33.19 8,698,299 -0.45(-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.