Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 31.63 31.92 31.04 31.64 33,009 +0.50(+1.60%)
Sep 29, 2010 31.11 31.38 30.95 31.14 9,914 -0.18(-0.56%)
Sep 28, 2010 31.08 31.36 30.72 31.32 32,619 +0.30(+0.98%)
Sep 27, 2010 31.50 31.50 30.98 31.01 4,574,361 -0.46(-1.47%)
Sep 24, 2010 30.68 31.52 30.45 31.48 6,707,257 +1.34(+4.46%)
Sep 23, 2010 30.13 30.73 29.92 30.13 45,620 -0.18(-0.58%)
Sep 22, 2010 30.69 30.97 30.08 30.31 8,318,370 -0.35(-1.15%)
Sep 21, 2010 31.44 31.53 30.61 30.66 768 -0.80(-2.54%)
Sep 20, 2010 31.12 31.58 31.04 31.46 5,736,031 +0.53(+1.71%)
Sep 17, 2010 30.93 31.78 30.91 30.93 9,546,206 -0.34(-1.07%)
Sep 15, 2010 30.60 31.39 30.44 31.27 5,329,734 +0.39(+1.27%)
Sep 14, 2010 31.35 31.48 30.78 30.88 23,112 -0.68(-2.15%)
Sep 13, 2010 31.68 32.12 31.36 31.56 5,944,279 +0.45(+1.44%)
Sep 10, 2010 31.60 31.68 30.81 31.11 4,876,428 -0.41(-1.29%)
Sep 09, 2010 31.91 32.04 31.17 31.52 11,318 +0.26(+0.82%)
Sep 08, 2010 31.20 31.94 31.16 31.26 4,560 +0.18(+0.59%)
Sep 07, 2010 32.22 32.30 31.04 31.08 8,863 -1.47(-4.52%)
Sep 03, 2010 31.98 32.61 31.96 32.55 5,139,039 +0.94(+2.96%)
Sep 02, 2010 31.32 31.62 31.12 31.61 7,406 +0.39(+1.26%)
Sep 01, 2010 30.60 31.24 30.53 31.22 6,174,321 +0.98(+3.23%)
Aug 31, 2010 30.21 30.73 29.93 30.25 23,574 +0.12(+0.40%)
Aug 30, 2010 30.44 30.90 30.09 30.12 6,480,642 +0.29(+0.97%)
Aug 27, 2010 29.84 30.76 29.53 29.84 6,781,733 +0.07(+0.24%)
Aug 26, 2010 30.12 30.40 29.68 29.77 42,111 +0.07(+0.24%)
Aug 25, 2010 29.62 29.89 29.35 29.69 38,892 -0.17(-0.56%)
Aug 24, 2010 29.81 30.12 29.56 29.86 10,854 -0.44(-1.45%)
Aug 23, 2010 30.37 30.74 30.25 30.30 5,014,338 +0.08(+0.26%)
Aug 20, 2010 29.93 30.40 29.84 30.22 5,195,106 +0.14(+0.45%)
Aug 19, 2010 31.06 31.11 29.95 30.09 45,897 -1.16(-3.71%)
Aug 18, 2010 31.37 31.45 30.87 31.24 28,974 -0.05(-0.15%)
Aug 17, 2010 31.43 31.89 31.20 31.29 22,914 +0.15(+0.49%)
Aug 16, 2010 30.89 31.60 30.82 31.14 5,228,402 +0.09(+0.28%)
Aug 13, 2010 31.05 31.50 30.82 31.05 5,622,433 +0.17(+0.54%)
Aug 12, 2010 31.52 31.67 30.80 30.88 98,944 -1.02(-3.21%)
Aug 11, 2010 32.56 32.76 31.87 31.91 608 -1.27(-3.83%)
Aug 10, 2010 32.54 33.63 32.36 33.18 17,072 +0.17(+0.51%)
Aug 09, 2010 32.83 33.12 32.44 33.01 3,220,058 +0.32(+0.98%)
Aug 06, 2010 32.69 32.69 31.94 32.69 5,791,059 -0.20(-0.61%)
Aug 05, 2010 32.92 33.32 32.80 32.89 4,782,150 -0.38(-1.13%)
Aug 04, 2010 33.70 33.73 32.94 33.27 25,595 -0.23(-0.69%)
Aug 03, 2010 33.87 33.99 33.28 33.50 11,612 -0.68(-1.99%)
Aug 02, 2010 34.43 34.64 33.89 34.18 7,196,155 +0.36(+1.06%)
Jul 30, 2010 33.82 33.97 33.29 33.82 5,677,900 -0.07(-0.21%)
Jul 29, 2010 33.30 34.16 33.30 33.89 31,668 +0.52(+1.56%)
Jul 28, 2010 33.37 33.56 32.88 33.37 18,763 +0.18(+0.53%)
Jul 27, 2010 33.20 33.71 32.75 33.20 15,046 +0.08(+0.24%)
Jul 26, 2010 32.53 33.32 32.43 33.12 5,429,800 +0.49(+1.49%)
Jul 23, 2010 32.64 32.74 31.64 32.63 13,016,570 -0.99(-2.95%)
Jul 22, 2010 32.74 34.03 32.72 33.62 86,495 +1.59(+4.96%)
Jul 21, 2010 33.51 33.54 31.93 32.03 6,331,862 -1.09(-3.30%)
Jul 20, 2010 33.12 33.16 31.97 33.12 9,392,451 +0.38(+1.15%)
Jul 19, 2010 33.24 33.40 32.42 32.75 6,006,668 -0.34(-1.04%)
Jul 16, 2010 33.12 34.13 32.98 33.09 9,561,472 -1.10(-3.22%)
Jul 15, 2010 35.55 35.55 33.77 34.19 11,426,959 -1.38(-3.89%)
Jul 14, 2010 35.64 35.65 35.03 35.58 16,810 -0.38(-1.04%)
Jul 13, 2010 35.36 36.11 35.10 35.95 7,267 +1.05(+3.02%)
Jul 12, 2010 34.63 34.97 34.39 34.90 3,580,469 +0.00(+0.00%)
Jul 09, 2010 34.90 35.00 33.97 34.90 5,101,549 +0.72(+2.10%)
Jul 08, 2010 34.07 34.51 33.47 34.18 7,761 +0.55(+1.64%)
Jul 07, 2010 31.87 33.70 31.87 33.63 8,673,169 +2.01(+6.37%)
Jul 06, 2010 31.61 32.72 31.19 31.61 31,057 +0.11(+0.36%)
Jul 02, 2010 31.50 32.05 30.84 31.50 5,315,821 -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.