Skip to main content

Capital One Financial (NY: COF )

117.22 -2.88 (-2.40%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 35.02 35.22 34.86 35.11 2,159,973 +0.07(+0.21%)
Dec 30, 2010 35.03 35.12 34.69 35.03 2,624,532 -0.11(-0.31%)
Dec 29, 2010 35.30 35.39 35.02 35.14 1,940,614 -0.15(-0.42%)
Dec 28, 2010 34.97 35.43 34.91 35.29 1,711,694 +0.16(+0.45%)
Dec 27, 2010 34.71 35.33 34.65 35.13 1,614,881 +0.19(+0.54%)
Dec 23, 2010 34.82 35.29 34.75 34.94 2,156,792 -0.15(-0.42%)
Dec 22, 2010 34.86 35.40 34.74 35.09 3,190,559 +0.30(+0.85%)
Dec 21, 2010 34.08 34.99 33.94 34.79 4,925,806 +0.93(+2.75%)
Dec 20, 2010 33.66 34.01 33.45 33.86 4,617,852 +0.46(+1.38%)
Dec 17, 2010 33.70 33.82 33.06 33.40 7,197,207 -0.34(-1.00%)
Dec 16, 2010 34.21 34.52 33.66 33.74 8,857,240 -0.51(-1.49%)
Dec 15, 2010 34.50 34.57 34.06 34.25 5,278,507 -0.48(-1.38%)
Dec 14, 2010 34.81 35.27 34.65 34.73 3,695,116 -0.10(-0.28%)
Dec 13, 2010 35.15 35.21 34.59 34.83 4,795,677 +0.01(+0.02%)
Dec 10, 2010 34.45 34.98 34.36 34.82 6,402,315 +0.78(+2.28%)
Dec 09, 2010 33.66 34.15 33.52 34.04 7,220,603 +0.61(+1.83%)
Dec 08, 2010 31.82 33.47 31.73 33.43 7,748,540 +1.62(+5.08%)
Dec 07, 2010 32.11 32.47 31.65 31.82 4,773,211 +0.04(+0.13%)
Dec 06, 2010 31.90 32.00 31.62 31.77 2,863,930 -0.20(-0.62%)
Dec 03, 2010 31.89 32.04 31.48 31.97 5,088,193 -0.16(-0.49%)
Dec 02, 2010 31.44 32.22 31.18 32.13 5,646,901 +0.68(+2.15%)
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.