Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 29.91 30.37 29.66 30.23 4,775,578 +0.30(+1.02%)
Feb 25, 2010 29.65 29.97 29.15 29.93 6,577,266 -0.19(-0.64%)
Feb 24, 2010 29.79 30.18 29.56 30.12 5,410,792 +0.46(+1.57%)
Feb 23, 2010 30.51 30.73 29.49 29.65 8,989,523 -1.00(-3.27%)
Feb 22, 2010 30.35 30.86 30.17 30.66 8,582,742 +0.39(+1.30%)
Feb 19, 2010 29.85 30.31 29.52 30.26 7,587,349 +0.37(+1.23%)
Feb 18, 2010 29.32 30.06 29.32 29.89 6,654,547 +0.38(+1.30%)
Feb 17, 2010 29.61 29.86 29.19 29.51 8,031,193 +0.09(+0.30%)
Feb 16, 2010 28.98 29.56 28.79 29.42 10,289,040 +1.28(+4.55%)
Feb 12, 2010 28.11 28.14 28.14 28.14 8,758,443 -0.40(-1.40%)
Feb 11, 2010 28.43 28.73 27.89 28.54 5,995,166 +0.06(+0.23%)
Feb 10, 2010 28.21 28.84 28.00 28.48 5,834,618 +0.22(+0.79%)
Feb 09, 2010 28.12 28.88 27.88 28.25 6,763,903 +0.22(+0.80%)
Feb 08, 2010 28.32 28.60 27.67 28.03 6,121,240 -0.25(-0.88%)
Feb 05, 2010 28.08 28.42 27.21 28.28 11,091,679 +0.33(+1.17%)
Feb 04, 2010 28.93 29.06 27.87 27.95 11,372,050 -1.28(-4.38%)
Feb 03, 2010 29.71 29.86 29.09 29.23 6,790,513 -0.70(-2.35%)
Feb 02, 2010 29.96 30.74 29.52 29.93 12,455,762 +0.39(+1.33%)
Feb 01, 2010 29.47 29.88 29.16 29.54 10,526,621 +0.06(+0.22%)
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%)
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.