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 (%)
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%)
Oct 01, 2010 32.54 33.14 32.06 32.54 5,644,894 -0.21(-0.64%)
Sep 30, 2010 32.74 33.04 32.12 32.75 31,892 +0.52(+1.60%)
Sep 29, 2010 32.20 32.48 32.03 32.23 9,579 -0.18(-0.56%)
Sep 28, 2010 32.17 32.46 31.79 32.41 31,515 +0.31(+0.98%)
Sep 27, 2010 32.60 32.60 32.07 32.10 4,419,564 -0.48(-1.47%)
Sep 24, 2010 31.75 32.62 31.52 32.58 6,480,282 +1.39(+4.46%)
Sep 23, 2010 31.19 31.80 30.96 31.19 44,076 -0.18(-0.58%)
Sep 22, 2010 31.77 32.06 31.13 31.37 8,036,875 -0.36(-1.15%)
Sep 21, 2010 32.54 32.64 31.68 31.73 742 -0.83(-2.54%)
Sep 20, 2010 32.21 32.69 32.12 32.56 5,541,923 +0.55(+1.71%)
Sep 17, 2010 32.02 32.89 31.99 32.02 9,223,162 -0.35(-1.07%)
Sep 15, 2010 31.67 32.49 31.50 32.36 5,149,375 +0.41(+1.27%)
Sep 14, 2010 32.45 32.59 31.86 31.96 22,330 -0.70(-2.15%)
Sep 13, 2010 32.79 33.25 32.46 32.66 5,743,124 +0.46(+1.44%)
Sep 10, 2010 32.70 32.79 31.89 32.20 4,711,409 -0.42(-1.29%)
Sep 09, 2010 33.03 33.17 32.26 32.62 10,935 +0.27(+0.82%)
Sep 08, 2010 32.30 33.06 32.26 32.36 4,406 +0.19(+0.59%)
Sep 07, 2010 33.35 33.43 32.13 32.17 8,563 -1.52(-4.52%)
Sep 03, 2010 33.10 33.76 33.08 33.69 4,965,133 +0.97(+2.96%)
Sep 02, 2010 32.41 32.73 32.22 32.72 7,156 +0.41(+1.26%)
Sep 01, 2010 31.67 32.33 31.60 32.31 5,965,382 +1.01(+3.23%)
Aug 31, 2010 31.27 31.81 30.97 31.30 22,777 +0.12(+0.40%)
Aug 30, 2010 31.50 31.99 31.15 31.18 6,261,336 +0.30(+0.97%)
Aug 27, 2010 30.88 31.83 30.56 30.88 6,552,238 +0.07(+0.24%)
Aug 26, 2010 31.17 31.46 30.72 30.81 40,686 +0.07(+0.24%)
Aug 25, 2010 30.66 30.94 30.38 30.73 37,576 -0.17(-0.56%)
Aug 24, 2010 30.85 31.17 30.59 30.91 10,487 -0.46(-1.45%)
Aug 23, 2010 31.44 31.82 31.30 31.36 4,844,652 +0.08(+0.26%)
Aug 20, 2010 30.97 31.46 30.88 31.28 5,019,303 +0.14(+0.45%)
Aug 19, 2010 32.15 32.20 31.00 31.14 44,343 -1.20(-3.71%)
Aug 18, 2010 32.47 32.55 31.95 32.34 27,993 -0.05(-0.15%)
Aug 17, 2010 32.53 33.01 32.29 32.39 22,139 +0.16(+0.49%)
Aug 16, 2010 31.98 32.70 31.90 32.23 5,051,472 +0.09(+0.28%)
Aug 13, 2010 32.14 32.60 31.90 32.14 5,432,169 +0.17(+0.54%)
Aug 12, 2010 32.63 32.78 31.88 31.97 95,596 -1.06(-3.21%)
Aug 11, 2010 33.70 33.91 32.99 33.03 588 -1.32(-3.83%)
Aug 10, 2010 33.68 34.81 33.50 34.34 16,495 +0.17(+0.51%)
Aug 09, 2010 33.98 34.28 33.58 34.17 3,111,091 +0.33(+0.98%)
Aug 06, 2010 33.84 33.84 33.06 33.84 5,595,088 -0.21(-0.61%)
Aug 05, 2010 34.08 34.48 33.95 34.04 4,620,321 -0.39(-1.13%)
Aug 04, 2010 34.88 34.91 34.09 34.43 24,728 -0.24(-0.69%)
Aug 03, 2010 35.05 35.18 34.44 34.67 11,219 -0.70(-1.99%)
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.