Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 30.85 31.32 30.59 31.18 4,630,169 +0.31(+1.02%)
Feb 25, 2010 30.59 30.92 30.07 30.87 6,376,998 -0.20(-0.64%)
Feb 24, 2010 30.73 31.13 30.49 31.06 5,246,041 +0.48(+1.57%)
Feb 23, 2010 31.47 31.69 30.42 30.59 8,715,806 -1.03(-3.27%)
Feb 22, 2010 31.30 31.82 31.12 31.62 8,321,410 +0.40(+1.30%)
Feb 19, 2010 30.78 31.26 30.45 31.21 7,356,326 +0.38(+1.23%)
Feb 18, 2010 30.24 31.01 30.24 30.83 6,451,926 +0.40(+1.30%)
Feb 17, 2010 30.54 30.80 30.11 30.44 7,786,655 +0.09(+0.30%)
Feb 16, 2010 29.89 30.49 29.69 30.35 9,975,755 +1.32(+4.55%)
Feb 12, 2010 28.99 29.02 29.02 29.02 8,491,761 -0.41(-1.40%)
Feb 11, 2010 29.32 29.63 28.77 29.44 5,812,622 +0.07(+0.23%)
Feb 10, 2010 29.10 29.74 28.88 29.37 5,656,963 +0.23(+0.79%)
Feb 09, 2010 29.01 29.79 28.75 29.14 6,557,952 +0.23(+0.80%)
Feb 08, 2010 29.21 29.49 28.54 28.91 5,934,856 -0.26(-0.88%)
Feb 05, 2010 28.96 29.31 28.07 29.16 10,753,953 +0.34(+1.17%)
Feb 04, 2010 29.84 29.97 28.74 28.83 11,025,788 -1.32(-4.38%)
Feb 03, 2010 30.64 30.80 30.01 30.15 6,583,751 -0.73(-2.35%)
Feb 02, 2010 30.91 31.71 30.45 30.87 12,076,502 +0.40(+1.33%)
Feb 01, 2010 30.39 30.81 30.08 30.47 10,206,100 +0.07(+0.22%)
Jan 29, 2010 31.14 31.26 30.27 30.40 10,373,939 +0.10(+0.33%)
Jan 28, 2010 30.11 30.71 29.49 30.30 12,674,860 +0.16(+0.52%)
Jan 27, 2010 29.12 30.40 28.58 30.15 13,879,811 +1.11(+3.81%)
Jan 26, 2010 29.66 30.27 28.99 29.04 16,368,731 -0.74(-2.49%)
Jan 25, 2010 31.61 31.63 29.40 29.78 21,255,680 -1.17(-3.78%)
Jan 22, 2010 33.64 33.72 30.77 30.95 26,701,118 -4.26(-12.11%)
Jan 21, 2010 35.35 35.91 34.19 35.22 14,278,009 -0.26(-0.74%)
Jan 20, 2010 35.23 35.96 34.91 35.48 8,826,766 +0.01(+0.02%)
Jan 19, 2010 33.79 35.54 33.66 35.47 9,419,934 +1.55(+4.57%)
Jan 15, 2010 34.08 33.92 33.92 33.92 8,756,586 -0.45(-1.30%)
Jan 14, 2010 34.48 34.72 34.06 34.37 5,216,621 -0.37(-1.07%)
Jan 13, 2010 34.25 34.84 33.59 34.74 7,368,752 +0.21(+0.62%)
Jan 12, 2010 34.21 34.81 34.08 34.53 7,870,873 +0.13(+0.38%)
Jan 11, 2010 35.31 35.46 34.38 34.39 6,424,702 -0.63(-1.79%)
Jan 08, 2010 35.00 35.62 34.65 35.02 8,402,311 -0.31(-0.86%)
Jan 07, 2010 33.56 35.56 33.48 35.33 9,560,563 +1.67(+4.95%)
Jan 06, 2010 33.28 33.79 33.16 33.66 7,054,974 +0.18(+0.54%)
Jan 05, 2010 32.69 33.51 32.68 33.48 9,734,977 +1.27(+3.94%)
Jan 04, 2010 31.89 32.28 31.80 32.21 5,392,213 +0.59(+1.85%)
Dec 31, 2009 31.64 31.62 31.62 31.62 3,290,873 +0.07(+0.24%)
Dec 30, 2009 31.56 31.66 31.27 31.55 2,158,648 -0.21(-0.68%)
Dec 29, 2009 31.94 32.21 31.72 31.76 2,619,608 -0.02(-0.08%)
Dec 28, 2009 32.27 32.36 31.66 31.79 2,295,705 -0.29(-0.90%)
Dec 24, 2009 31.55 32.32 31.44 32.08 1,958,946 +0.54(+1.73%)
Dec 23, 2009 31.86 32.04 31.31 31.53 3,732,768 -0.28(-0.88%)
Dec 22, 2009 32.27 32.36 31.75 31.81 4,062,166 -0.49(-1.51%)
Dec 21, 2009 32.83 32.96 32.28 32.30 4,875,819 -0.28(-0.86%)
Dec 18, 2009 31.99 32.59 31.82 32.58 11,288,994 +0.78(+2.46%)
Dec 17, 2009 32.91 33.07 31.72 31.80 8,274,652 -1.62(-4.86%)
Dec 16, 2009 33.28 33.64 33.03 33.42 5,680,955 +0.35(+1.07%)
Dec 15, 2009 33.39 33.82 32.86 33.07 7,144,207 -0.79(-2.34%)
Dec 14, 2009 33.44 33.99 33.44 33.86 5,926,564 +0.54(+1.61%)
Dec 11, 2009 32.08 33.39 32.04 33.32 8,110,426 +1.39(+4.34%)
Dec 10, 2009 31.91 32.47 31.70 31.94 6,079,303 +0.09(+0.28%)
Dec 09, 2009 31.01 31.99 30.92 31.85 7,611,238 +0.83(+2.69%)
Dec 08, 2009 30.53 31.12 30.50 31.01 6,739,449 +0.11(+0.35%)
Dec 07, 2009 31.74 31.86 30.67 30.91 7,362,244 -0.37(-1.19%)
Dec 04, 2009 31.24 31.57 30.56 31.28 14,505,705 +0.82(+2.71%)
Dec 03, 2009 31.86 32.17 30.22 30.45 11,572,164 -1.18(-3.73%)
Dec 02, 2009 31.32 31.98 31.03 31.63 6,383,054 +0.21(+0.68%)
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.