Skip to main content

Capital One Financial (NY: COF )

145.58 +0.50 (+0.34%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 31.64 31.93 31.04 31.64 33,005 +0.50(+1.60%)
Sep 29, 2010 31.11 31.38 30.95 31.14 9,913 -0.18(-0.56%)
Sep 28, 2010 31.09 31.37 30.72 31.32 32,615 +0.30(+0.98%)
Sep 27, 2010 31.50 31.50 30.98 31.02 4,573,775 -0.46(-1.47%)
Sep 24, 2010 30.68 31.52 30.46 31.48 6,706,397 +1.34(+4.46%)
Sep 23, 2010 30.14 30.73 29.92 30.14 45,614 -0.18(-0.58%)
Sep 22, 2010 30.70 30.98 30.08 30.31 8,317,304 -0.35(-1.15%)
Sep 21, 2010 31.44 31.54 30.61 30.66 768 -0.80(-2.54%)
Sep 20, 2010 31.12 31.58 31.04 31.46 5,735,295 +0.53(+1.71%)
Sep 17, 2010 30.94 31.78 30.91 30.94 9,544,983 -0.34(-1.07%)
Sep 15, 2010 30.60 31.39 30.44 31.27 5,329,051 +0.39(+1.27%)
Sep 14, 2010 31.35 31.49 30.78 30.88 23,109 -0.68(-2.15%)
Sep 13, 2010 31.68 32.13 31.36 31.56 5,943,517 +0.45(+1.44%)
Sep 10, 2010 31.60 31.69 30.81 31.11 4,875,803 -0.41(-1.29%)
Sep 09, 2010 31.91 32.05 31.18 31.52 11,317 +0.26(+0.82%)
Sep 08, 2010 31.21 31.94 31.17 31.26 4,559 +0.18(+0.59%)
Sep 07, 2010 32.22 32.30 31.05 31.08 8,862 -1.47(-4.52%)
Sep 03, 2010 31.98 32.62 31.97 32.55 5,138,380 +0.94(+2.96%)
Sep 02, 2010 31.32 31.62 31.13 31.62 7,406 +0.39(+1.26%)
Sep 01, 2010 30.60 31.24 30.54 31.22 6,173,530 +0.98(+3.23%)
Aug 31, 2010 30.22 30.74 29.93 30.25 23,571 +0.12(+0.40%)
Aug 30, 2010 30.44 30.91 30.10 30.13 6,479,811 +0.29(+0.97%)
Aug 27, 2010 29.84 30.76 29.53 29.84 6,780,864 +0.07(+0.24%)
Aug 26, 2010 30.12 30.40 29.68 29.77 42,106 +0.07(+0.24%)
Aug 25, 2010 29.62 29.90 29.35 29.70 38,887 -0.17(-0.56%)
Aug 24, 2010 29.81 30.12 29.56 29.86 10,853 -0.44(-1.45%)
Aug 23, 2010 30.38 30.74 30.25 30.30 5,013,695 +0.08(+0.26%)
Aug 20, 2010 29.93 30.40 29.84 30.22 5,194,440 +0.14(+0.45%)
Aug 19, 2010 31.06 31.11 29.95 30.09 45,891 -1.16(-3.71%)
Aug 18, 2010 31.38 31.46 30.87 31.25 28,970 -0.05(-0.15%)
Aug 17, 2010 31.43 31.90 31.20 31.30 22,911 +0.15(+0.49%)
Aug 16, 2010 30.90 31.60 30.82 31.14 5,227,732 +0.09(+0.28%)
Aug 13, 2010 31.06 31.50 30.82 31.06 5,621,713 +0.17(+0.54%)
Aug 12, 2010 31.53 31.67 30.80 30.89 98,932 -1.02(-3.21%)
Aug 11, 2010 32.56 32.77 31.87 31.91 608 -1.27(-3.83%)
Aug 10, 2010 32.55 33.63 32.37 33.19 17,070 +0.17(+0.51%)
Aug 09, 2010 32.83 33.13 32.45 33.02 3,219,645 +0.32(+0.98%)
Aug 06, 2010 32.70 32.70 31.95 32.70 5,790,317 -0.20(-0.61%)
Aug 05, 2010 32.93 33.32 32.81 32.90 4,781,538 -0.38(-1.13%)
Aug 04, 2010 33.70 33.74 32.94 33.27 25,591 -0.23(-0.69%)
Aug 03, 2010 33.87 33.99 33.28 33.50 11,611 -0.68(-1.99%)
Aug 02, 2010 34.43 34.65 33.90 34.18 7,195,234 +0.36(+1.06%)
Jul 30, 2010 33.82 33.97 33.30 33.82 5,677,174 -0.07(-0.21%)
Jul 29, 2010 33.30 34.17 33.30 33.90 31,664 +0.52(+1.56%)
Jul 28, 2010 33.38 33.56 32.89 33.38 18,761 +0.18(+0.53%)
Jul 27, 2010 33.20 33.71 32.75 33.20 15,044 +0.08(+0.24%)
Jul 26, 2010 32.54 33.32 32.43 33.12 5,429,105 +0.49(+1.49%)
Jul 23, 2010 32.64 32.74 31.64 32.63 13,014,904 -0.99(-2.95%)
Jul 22, 2010 32.74 34.04 32.73 33.62 86,484 +1.59(+4.96%)
Jul 21, 2010 33.51 33.54 31.94 32.03 6,331,051 -1.09(-3.30%)
Jul 20, 2010 33.13 33.16 31.98 33.13 9,391,249 +0.38(+1.15%)
Jul 19, 2010 33.25 33.40 32.43 32.75 6,005,900 -0.34(-1.04%)
Jul 16, 2010 33.13 34.14 32.98 33.10 9,560,248 -1.10(-3.22%)
Jul 15, 2010 35.55 35.56 33.78 34.20 11,425,496 -1.38(-3.88%)
Jul 14, 2010 35.65 35.65 35.03 35.58 16,808 -0.38(-1.04%)
Jul 13, 2010 35.37 36.12 35.10 35.96 7,266 +1.05(+3.02%)
Jul 12, 2010 34.63 34.97 34.40 34.90 3,580,011 +0.00(+0.00%)
Jul 09, 2010 34.90 35.01 33.98 34.90 5,100,896 +0.72(+2.10%)
Jul 08, 2010 34.08 34.52 33.47 34.18 7,760 +0.55(+1.64%)
Jul 07, 2010 31.87 33.70 31.87 33.63 8,672,059 +2.01(+6.37%)
Jul 06, 2010 31.62 32.72 31.19 31.62 31,053 +0.11(+0.35%)
Jul 02, 2010 31.51 32.06 30.84 31.51 5,315,141 -0.12(-0.38%)
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.