Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 30.19 30.31 29.35 29.48 10,699,731 +0.10(+0.33%)
Jan 28, 2010 29.20 29.77 28.60 29.38 13,072,912 +0.15(+0.52%)
Jan 27, 2010 28.24 29.48 27.71 29.23 14,315,704 +1.07(+3.81%)
Jan 26, 2010 28.76 29.35 28.11 28.16 16,882,788 -0.72(-2.49%)
Jan 25, 2010 30.64 30.67 28.51 28.88 21,923,210 -1.14(-3.78%)
Jan 22, 2010 32.62 32.69 29.84 30.01 27,539,662 -4.13(-12.11%)
Jan 21, 2010 34.27 34.82 33.15 34.15 14,726,407 -0.26(-0.74%)
Jan 20, 2010 34.15 34.87 33.84 34.40 9,103,969 +0.01(+0.02%)
Jan 19, 2010 32.76 34.46 32.63 34.39 9,715,765 +1.50(+4.57%)
Jan 15, 2010 33.04 32.89 32.89 32.89 9,031,585 -0.43(-1.30%)
Jan 14, 2010 33.43 33.67 33.02 33.32 5,380,448 -0.36(-1.07%)
Jan 13, 2010 33.20 33.78 32.56 33.68 7,600,167 +0.21(+0.62%)
Jan 12, 2010 33.17 33.75 33.04 33.47 8,118,056 +0.13(+0.38%)
Jan 11, 2010 34.23 34.38 33.33 33.35 6,626,469 -0.61(-1.79%)
Jan 08, 2010 33.93 34.54 33.59 33.95 8,666,184 -0.30(-0.86%)
Jan 07, 2010 32.54 34.47 32.46 34.25 9,860,811 +1.62(+4.95%)
Jan 06, 2010 32.27 32.76 32.15 32.63 7,276,534 +0.18(+0.54%)
Jan 05, 2010 31.69 32.49 31.68 32.46 10,040,702 +1.23(+3.94%)
Jan 04, 2010 30.92 31.30 30.83 31.23 5,561,555 +0.57(+1.85%)
Dec 31, 2009 30.68 30.66 30.66 30.66 3,394,222 +0.07(+0.24%)
Dec 30, 2009 30.60 30.70 30.32 30.59 2,226,440 -0.21(-0.68%)
Dec 29, 2009 30.96 31.23 30.76 30.80 2,701,876 -0.02(-0.08%)
Dec 28, 2009 31.28 31.37 30.69 30.82 2,367,801 -0.28(-0.90%)
Dec 24, 2009 30.59 31.34 30.48 31.10 2,020,467 +0.53(+1.73%)
Dec 23, 2009 30.89 31.07 30.36 30.57 3,849,995 -0.27(-0.88%)
Dec 22, 2009 31.28 31.37 30.79 30.84 4,189,738 -0.47(-1.51%)
Dec 21, 2009 31.83 31.96 31.30 31.32 5,028,943 -0.27(-0.86%)
Dec 18, 2009 31.02 31.60 30.86 31.59 11,643,523 +0.76(+2.46%)
Dec 17, 2009 31.91 32.07 30.76 30.83 8,534,517 -1.58(-4.86%)
Dec 16, 2009 32.27 32.61 32.03 32.40 5,859,364 +0.34(+1.07%)
Dec 15, 2009 32.37 32.79 31.86 32.06 7,368,570 -0.77(-2.34%)
Dec 14, 2009 32.42 32.95 32.42 32.83 6,112,686 +0.52(+1.61%)
Dec 11, 2009 31.11 32.37 31.06 32.31 8,365,133 +1.34(+4.34%)
Dec 10, 2009 30.94 31.48 30.73 30.96 6,270,222 +0.09(+0.29%)
Dec 09, 2009 30.07 31.01 29.98 30.88 7,850,267 +0.81(+2.69%)
Dec 08, 2009 29.60 30.17 29.57 30.07 6,951,100 +0.10(+0.35%)
Dec 07, 2009 30.77 30.89 29.73 29.96 7,593,454 -0.36(-1.19%)
Dec 04, 2009 30.29 30.61 29.63 30.32 14,961,254 +0.80(+2.71%)
Dec 03, 2009 30.89 31.19 29.30 29.52 11,935,585 -1.14(-3.73%)
Dec 02, 2009 30.36 31.00 30.08 30.67 6,583,513 +0.21(+0.68%)
Dec 01, 2009 30.96 31.14 29.93 30.46 8,149,510 -0.22(-0.70%)
Nov 30, 2009 29.99 30.76 29.68 30.68 6,195,145 +0.90(+3.01%)
Nov 27, 2009 29.90 30.44 29.60 29.78 3,335,266 -1.22(-3.92%)
Nov 25, 2009 30.59 31.18 30.48 31.00 5,228,957 +0.57(+1.87%)
Nov 24, 2009 30.24 30.49 29.91 30.43 5,502,179 +0.02(+0.08%)
Nov 23, 2009 30.68 31.19 30.16 30.40 6,103,249 +0.26(+0.85%)
Nov 20, 2009 30.40 30.88 30.05 30.15 9,171,187 -0.51(-1.67%)
Nov 19, 2009 32.07 32.13 30.56 30.66 9,066,588 -1.69(-5.22%)
Nov 18, 2009 32.18 32.48 31.90 32.35 5,878,307 -0.04(-0.12%)
Nov 17, 2009 31.79 32.46 31.66 32.39 5,806,735 +0.49(+1.53%)
Nov 16, 2009 31.46 32.46 31.25 31.90 10,305,553 +0.87(+2.81%)
Nov 13, 2009 30.81 31.26 30.46 31.03 6,410,118 +0.34(+1.12%)
Nov 12, 2009 31.58 31.81 30.56 30.68 6,187,217 -1.02(-3.20%)
Nov 11, 2009 31.96 32.51 31.41 31.70 5,909,048 -0.04(-0.13%)
Nov 10, 2009 31.54 32.01 31.00 31.74 8,177,222 -0.07(-0.23%)
Nov 09, 2009 30.55 31.90 30.28 31.81 7,231,016 +1.69(+5.60%)
Nov 06, 2009 30.30 30.49 29.51 30.12 7,898,125 +0.03(+0.11%)
Nov 05, 2009 30.02 30.84 29.55 30.09 8,103,853 +0.35(+1.18%)
Nov 04, 2009 30.36 30.88 29.56 29.74 9,619,905 -0.19(-0.64%)
Nov 03, 2009 29.96 30.22 28.95 29.93 10,497,069 -0.67(-2.19%)
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.