Capital One Financial (NY: COF )

152.50 USD UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 44.71 45.11 43.30 43.41 5,548,896 -1.46(-3.25%)
Apr 29, 2010 44.37 45.32 44.19 44.87 5,672,341 +1.00(+2.28%)
Apr 28, 2010 43.81 44.50 43.50 43.87 5,384,973 +0.58(+1.34%)
Apr 27, 2010 44.93 45.52 43.11 43.29 700 -1.95(-4.31%)
Apr 26, 2010 46.57 46.84 45.14 45.24 7,296,938 -1.49(-3.19%)
Apr 23, 2010 47.73 47.73 45.20 46.73 10,860,014 +1.18(+2.59%)
Apr 22, 2010 44.11 45.85 44.02 45.55 6,207,798 +0.81(+1.81%)
Apr 21, 2010 44.74 45.06 44.10 44.74 26,310 +0.16(+0.36%)
Apr 20, 2010 44.14 44.60 43.71 44.58 5,462 +0.77(+1.76%)
Apr 19, 2010 43.10 43.82 42.70 43.81 5,967,715 +0.32(+0.74%)
Apr 16, 2010 45.07 45.47 42.82 43.49 11,226,913 -1.66(-3.68%)
Apr 15, 2010 46.26 46.31 45.03 45.15 8,490,689 -0.91(-1.98%)
Apr 14, 2010 45.61 46.40 44.27 46.06 9,165,160 +1.11(+2.47%)
Apr 13, 2010 45.14 45.20 44.51 44.95 4,524,567 -0.23(-0.51%)
Apr 12, 2010 43.91 45.35 43.91 45.18 7,029,204 +1.32(+3.01%)
Apr 09, 2010 44.09 44.42 43.44 43.86 3,445,710 -0.13(-0.30%)
Apr 08, 2010 42.77 44.15 42.77 43.99 5,279,989 +0.84(+1.95%)
Apr 07, 2010 43.02 43.67 42.74 43.15 6,164,605 -0.11(-0.25%)
Apr 06, 2010 42.93 43.38 42.70 43.26 5,764,921 +0.64(+1.50%)
Apr 05, 2010 41.86 43.21 41.62 42.62 5,690,151 +1.05(+2.53%)
Apr 01, 2010 41.78 41.57 41.57 41.57 3,969,600 +0.16(+0.39%)
Mar 31, 2010 41.54 41.83 41.14 41.41 5,263,596 -0.51(-1.22%)
Mar 30, 2010 42.65 43.00 41.88 41.92 4,641,627 -0.73(-1.71%)
Mar 29, 2010 42.34 42.75 41.79 42.65 4,870,089 +0.73(+1.74%)
Mar 26, 2010 42.29 42.83 41.63 41.92 4,469,763 -0.13(-0.31%)
Mar 25, 2010 41.56 42.79 41.56 42.05 6,346,671 +0.79(+1.91%)
Mar 24, 2010 40.79 41.63 40.66 41.26 5,131,071 +0.35(+0.86%)
Mar 23, 2010 40.59 41.12 40.30 40.91 4,431,196 +0.30(+0.74%)
Mar 22, 2010 39.37 40.69 39.33 40.61 6,350,024 +0.84(+2.11%)
Mar 19, 2010 40.94 41.23 39.75 39.77 7,784,595 -1.07(-2.62%)
Mar 18, 2010 40.20 40.92 40.03 40.84 5,476,518 +0.59(+1.47%)
Mar 17, 2010 40.61 40.91 39.96 40.25 5,605,739 -0.14(-0.35%)
Mar 16, 2010 40.26 40.42 39.27 40.39 7,872,450 +0.41(+1.03%)
Mar 15, 2010 39.47 40.04 39.29 39.98 7,803,328 +0.09(+0.23%)
Mar 12, 2010 39.88 40.75 39.46 39.89 6,531,246 +0.08(+0.20%)
Mar 11, 2010 38.99 39.85 38.75 39.81 4,838,307 +0.78(+2.00%)
Mar 10, 2010 38.93 39.66 38.74 39.03 5,788,933 +0.37(+0.96%)
Mar 09, 2010 37.68 39.13 37.50 38.66 6,799,143 +0.81(+2.14%)
Mar 08, 2010 38.06 38.26 37.56 37.85 4,008,060 -0.09(-0.24%)
Mar 05, 2010 36.50 38.05 36.15 37.94 10,042,495 +1.10(+2.99%)
Mar 04, 2010 37.76 37.55 36.58 36.84 9,498,289 -0.92(-2.44%)
Mar 03, 2010 38.04 38.76 37.46 37.76 5,416,717 -0.22(-0.58%)
Mar 02, 2010 37.52 38.33 37.47 37.98 3,617,571 +0.60(+1.61%)
Mar 01, 2010 37.94 38.06 37.23 37.38 4,418,332 -0.37(-0.98%)
Feb 26, 2010 37.35 37.92 37.04 37.75 3,824,359 +0.38(+1.02%)
Feb 25, 2010 37.03 37.43 36.40 37.37 5,267,179 -0.24(-0.64%)
Feb 24, 2010 37.20 37.69 36.91 37.61 4,333,048 +0.58(+1.57%)
Feb 23, 2010 38.10 38.37 36.83 37.03 7,198,953 -1.25(-3.27%)
Feb 22, 2010 37.90 38.53 37.68 38.28 6,873,196 +0.49(+1.30%)
Feb 19, 2010 37.27 37.85 36.86 37.79 6,076,070 +0.46(+1.23%)
Feb 18, 2010 36.61 37.54 36.61 37.33 5,329,067 +0.48(+1.30%)
Feb 17, 2010 36.98 37.29 36.45 36.85 6,431,507 +0.11(+0.30%)
Feb 16, 2010 36.19 36.91 35.95 36.74 8,239,627 +1.60(+4.55%)
Feb 12, 2010 35.10 35.14 35.14 35.14 7,013,900 -0.50(-1.40%)
Feb 11, 2010 35.50 35.87 34.83 35.64 4,801,024 +0.08(+0.22%)
Feb 10, 2010 35.23 36.01 34.97 35.56 4,672,455 +0.23(+0.65%)
Feb 09, 2010 35.17 36.11 34.86 35.33 5,408,975 +0.28(+0.80%)
Feb 08, 2010 35.41 35.76 34.60 35.05 4,895,048 -0.31(-0.88%)
Feb 05, 2010 35.11 35.54 34.03 35.36 8,869,821 +0.41(+1.17%)
Feb 04, 2010 36.18 36.34 34.85 34.95 9,094,029 -1.60(-4.38%)
Feb 03, 2010 37.15 37.34 36.38 36.55 5,430,254 -0.88(-2.35%)
Feb 02, 2010 37.47 38.44 36.92 37.43 9,960,654 +0.49(+1.33%)
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.