Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 33.26 33.49 32.94 33.16 6,573,633 -0.41(-1.22%)
Mar 30, 2010 34.15 34.43 33.53 33.57 5,796,864 -0.58(-1.71%)
Mar 29, 2010 33.90 34.23 33.46 34.15 6,082,187 +0.58(+1.74%)
Mar 26, 2010 33.86 34.29 33.33 33.57 5,582,225 -0.10(-0.31%)
Mar 25, 2010 33.28 34.26 33.28 33.67 7,926,270 +0.63(+1.91%)
Mar 24, 2010 32.66 33.33 32.56 33.04 6,408,124 +0.28(+0.86%)
Mar 23, 2010 32.50 32.93 32.27 32.76 5,534,060 +0.24(+0.74%)
Mar 22, 2010 31.52 32.58 31.49 32.52 7,930,458 +0.67(+2.11%)
Mar 19, 2010 32.78 33.01 31.83 31.84 9,722,074 -0.86(-2.62%)
Mar 18, 2010 32.19 32.77 32.05 32.70 6,839,548 +0.47(+1.47%)
Mar 17, 2010 32.52 32.76 31.99 32.23 7,000,930 -0.11(-0.35%)
Mar 16, 2010 32.24 32.36 31.44 32.34 9,831,795 +0.33(+1.03%)
Mar 15, 2010 31.60 32.06 31.46 32.01 9,745,469 +0.07(+0.23%)
Mar 12, 2010 31.93 32.63 31.60 31.94 8,156,783 +0.06(+0.20%)
Mar 11, 2010 31.22 31.91 31.03 31.88 6,042,495 +0.62(+2.00%)
Mar 10, 2010 31.17 31.76 31.02 31.25 7,229,719 +0.30(+0.96%)
Mar 09, 2010 30.17 31.33 30.03 30.96 8,491,356 +0.65(+2.14%)
Mar 08, 2010 30.48 30.64 30.07 30.31 5,005,611 -0.07(-0.24%)
Mar 05, 2010 29.23 30.47 28.95 30.38 12,541,934 +0.88(+2.99%)
Mar 04, 2010 30.23 30.07 29.29 29.50 11,862,283 -0.74(-2.44%)
Mar 03, 2010 30.46 31.04 29.99 30.23 6,764,863 -0.18(-0.58%)
Mar 02, 2010 30.04 30.69 30.00 30.41 4,517,935 +0.48(+1.61%)
Mar 01, 2010 30.38 30.48 29.81 29.93 5,517,994 -0.30(-0.98%)
Feb 26, 2010 29.91 30.36 29.66 30.23 4,776,189 +0.30(+1.02%)
Feb 25, 2010 29.65 29.97 29.15 29.92 6,578,107 -0.19(-0.64%)
Feb 24, 2010 29.79 30.18 29.55 30.11 5,411,484 +0.46(+1.57%)
Feb 23, 2010 30.51 30.72 29.49 29.65 8,990,674 -1.00(-3.27%)
Feb 22, 2010 30.35 30.85 30.17 30.65 8,583,840 +0.39(+1.30%)
Feb 19, 2010 29.84 30.31 29.51 30.26 7,588,320 +0.37(+1.23%)
Feb 18, 2010 29.31 30.06 29.31 29.89 6,655,398 +0.38(+1.30%)
Feb 17, 2010 29.61 29.86 29.19 29.51 8,032,221 +0.09(+0.30%)
Feb 16, 2010 28.98 29.55 28.79 29.42 10,290,357 +1.28(+4.55%)
Feb 12, 2010 28.11 28.14 28.14 28.14 8,759,563 -0.40(-1.40%)
Feb 11, 2010 28.43 28.72 27.89 28.54 5,995,933 +0.06(+0.22%)
Feb 10, 2010 28.21 28.83 28.00 28.47 5,835,365 +0.22(+0.79%)
Feb 09, 2010 28.12 28.88 27.87 28.25 6,764,769 +0.22(+0.80%)
Feb 08, 2010 28.31 28.59 27.67 28.03 6,122,023 -0.25(-0.88%)
Feb 05, 2010 28.07 28.42 27.21 28.27 11,093,099 +0.33(+1.17%)
Feb 04, 2010 28.93 29.06 27.87 27.95 11,373,506 -1.28(-4.38%)
Feb 03, 2010 29.70 29.86 29.09 29.22 6,791,382 -0.70(-2.35%)
Feb 02, 2010 29.96 30.74 29.52 29.93 12,457,356 +0.39(+1.33%)
Feb 01, 2010 29.46 29.87 29.16 29.54 10,527,968 +0.06(+0.22%)
Jan 29, 2010 30.18 30.30 29.34 29.47 10,701,101 +0.10(+0.33%)
Jan 28, 2010 29.19 29.77 28.59 29.38 13,074,585 +0.15(+0.52%)
Jan 27, 2010 28.23 29.47 27.71 29.22 14,317,536 +1.07(+3.81%)
Jan 26, 2010 28.75 29.34 28.11 28.15 16,884,948 -0.72(-2.49%)
Jan 25, 2010 30.64 30.66 28.50 28.87 21,926,016 -1.14(-3.78%)
Jan 22, 2010 32.61 32.69 29.83 30.01 27,543,186 -4.13(-12.11%)
Jan 21, 2010 34.27 34.81 33.14 34.14 14,728,292 -0.26(-0.74%)
Jan 20, 2010 34.15 34.86 33.84 34.40 9,105,134 +0.01(+0.02%)
Jan 19, 2010 32.76 34.45 32.63 34.39 9,717,009 +1.50(+4.57%)
Jan 15, 2010 33.04 32.89 32.89 32.89 9,032,741 -0.43(-1.30%)
Jan 14, 2010 33.43 33.66 33.01 33.32 5,381,137 -0.36(-1.07%)
Jan 13, 2010 33.20 33.77 32.56 33.68 7,601,139 +0.21(+0.62%)
Jan 12, 2010 33.17 33.74 33.04 33.47 8,119,095 +0.13(+0.38%)
Jan 11, 2010 34.23 34.37 33.33 33.34 6,627,317 -0.61(-1.79%)
Jan 08, 2010 33.93 34.53 33.59 33.95 8,667,293 -0.30(-0.86%)
Jan 07, 2010 32.53 34.47 32.45 34.25 9,862,073 +1.62(+4.95%)
Jan 06, 2010 32.26 32.76 32.14 32.63 7,277,466 +0.18(+0.54%)
Jan 05, 2010 31.69 32.49 31.68 32.45 10,041,987 +1.23(+3.94%)
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.