Skip to main content

Capital One Financial (NY: COF )

99.35 -2.73 (-2.67%)
Streaming Delayed Price Updated: 11:22 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 35.19 35.40 35.03 35.28 2,149,335 +0.07(+0.21%)
Dec 30, 2010 35.21 35.30 34.87 35.21 2,611,606 -0.11(-0.30%)
Dec 29, 2010 35.47 35.56 35.19 35.31 1,931,056 -0.15(-0.42%)
Dec 28, 2010 35.14 35.60 35.08 35.46 1,703,263 +0.16(+0.45%)
Dec 27, 2010 34.88 35.50 34.83 35.31 1,606,927 +0.19(+0.54%)
Dec 23, 2010 34.99 35.47 34.92 35.12 2,146,169 -0.15(-0.42%)
Dec 22, 2010 35.03 35.57 34.92 35.26 3,174,845 +0.30(+0.85%)
Dec 21, 2010 34.25 35.16 34.11 34.97 4,901,545 +0.94(+2.75%)
Dec 20, 2010 33.82 34.18 33.61 34.03 4,595,108 +0.46(+1.38%)
Dec 17, 2010 33.86 33.99 33.23 33.57 7,161,759 -0.34(-1.00%)
Dec 16, 2010 34.38 34.69 33.82 33.91 8,813,616 -0.51(-1.49%)
Dec 15, 2010 34.67 34.74 34.23 34.42 5,252,509 -0.48(-1.38%)
Dec 14, 2010 34.98 35.45 34.82 34.90 3,676,917 -0.10(-0.28%)
Dec 13, 2010 35.32 35.39 34.76 35.00 4,772,057 +0.01(+0.02%)
Dec 10, 2010 34.62 35.15 34.53 34.99 6,370,781 +0.78(+2.28%)
Dec 09, 2010 33.82 34.32 33.69 34.21 7,185,040 +0.61(+1.83%)
Dec 08, 2010 31.97 33.64 31.88 33.60 7,710,377 +1.62(+5.08%)
Dec 07, 2010 32.27 32.63 31.81 31.97 4,749,701 +0.04(+0.13%)
Dec 06, 2010 32.06 32.16 31.77 31.93 2,849,824 -0.20(-0.62%)
Dec 03, 2010 32.05 32.20 31.63 32.13 5,063,133 -0.16(-0.49%)
Dec 02, 2010 31.59 32.38 31.34 32.29 5,619,088 +0.68(+2.15%)
Dec 01, 2010 31.33 31.71 31.10 31.61 5,656,700 +0.75(+2.42%)
Nov 30, 2010 30.97 31.23 30.73 30.86 5,608,470 -0.41(-1.32%)
Nov 29, 2010 30.51 31.40 30.29 31.28 6,036,874 +0.61(+1.97%)
Nov 26, 2010 30.91 31.14 30.67 30.67 1,787,721 -0.58(-1.86%)
Nov 24, 2010 30.51 31.25 31.25 31.25 5,714,820 +0.95(+3.15%)
Nov 23, 2010 30.51 30.82 30.21 30.30 5,941,227 -0.47(-1.54%)
Nov 22, 2010 31.24 31.29 30.67 30.77 6,241,529 -0.58(-1.85%)
Nov 19, 2010 31.38 31.60 31.09 31.35 5,864,234 -0.20(-0.63%)
Nov 18, 2010 32.10 32.25 31.48 31.55 6,149,272 -0.17(-0.55%)
Nov 17, 2010 32.15 32.31 31.61 31.72 4,783,669 -0.46(-1.42%)
Nov 16, 2010 32.64 32.80 32.05 32.18 6,853,924 -0.72(-2.19%)
Nov 15, 2010 32.69 33.59 32.64 32.90 5,830,938 +0.35(+1.07%)
Nov 12, 2010 32.52 32.80 32.08 32.55 5,388,819 -0.20(-0.61%)
Nov 11, 2010 32.49 32.86 32.27 32.75 4,058,092 -0.12(-0.38%)
Nov 10, 2010 32.25 32.91 31.97 32.88 5,998,177 +0.77(+2.40%)
Nov 09, 2010 33.37 33.37 31.91 32.11 6,008,354 -1.08(-3.25%)
Nov 08, 2010 33.20 33.63 32.94 33.18 5,159,185 -0.23(-0.69%)
Nov 05, 2010 32.65 33.95 32.37 33.42 9,554,870 +0.88(+2.70%)
Nov 04, 2010 31.71 32.65 31.40 32.54 8,452,787 +1.27(+4.08%)
Nov 03, 2010 31.02 31.30 30.77 31.26 5,227,566 +0.33(+1.06%)
Nov 02, 2010 31.18 31.30 30.72 30.94 4,617,036 +0.05(+0.15%)
Nov 01, 2010 30.97 31.46 30.53 30.89 6,060,897 +0.03(+0.11%)
Oct 29, 2010 31.18 31.29 30.70 30.86 6,214,188 -0.54(-1.71%)
Oct 28, 2010 31.64 31.82 31.09 31.40 3,778,029 +0.01(+0.03%)
Oct 27, 2010 31.05 31.82 30.98 31.39 6,221,769 -0.27(-0.86%)
Oct 25, 2010 32.66 32.99 31.57 31.66 7,207,359 -0.73(-2.25%)
Oct 22, 2010 32.49 32.75 32.20 32.39 3,274,859 -0.15(-0.46%)
Oct 21, 2010 32.20 32.91 32.08 32.54 8,543,801 +0.46(+1.42%)
Oct 20, 2010 32.12 32.20 30.81 32.08 13,573,317 -0.01(-0.03%)
Oct 19, 2010 31.67 33.24 31.22 32.09 20,719,342 +1.27(+4.11%)
Oct 18, 2010 30.52 30.83 29.89 30.82 12,686,006 +0.31(+1.00%)
Oct 15, 2010 33.32 33.32 30.22 30.52 22,893,282 -2.51(-7.60%)
Oct 14, 2010 33.27 33.46 32.46 33.03 8,658,035 -0.45(-1.34%)
Oct 13, 2010 33.83 34.07 33.04 33.47 7,753,720 -0.12(-0.35%)
Oct 12, 2010 32.75 33.69 32.69 33.59 4,783,802 +0.74(+2.24%)
Oct 11, 2010 32.68 33.00 32.50 32.85 3,009,133 +0.26(+0.81%)
Oct 08, 2010 32.59 32.95 32.46 32.59 4,112,638 +0.07(+0.23%)
Oct 07, 2010 33.50 33.64 32.48 32.51 41,383 -0.74(-2.22%)
Oct 06, 2010 33.37 33.64 33.08 33.25 4,517,117 -0.19(-0.57%)
Oct 05, 2010 32.24 33.62 32.07 33.44 8,199 +1.51(+4.72%)
Oct 04, 2010 32.48 32.68 31.82 31.93 5,849,320 -0.60(-1.86%)
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.