Skip to main content

Capital One Financial (NY: COF )

93.23 -0.80 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 34.31 34.55 33.98 34.20 6,372,660 -0.42(-1.22%)
Mar 30, 2010 35.23 35.52 34.59 34.62 5,619,639 -0.60(-1.71%)
Mar 29, 2010 34.97 35.31 34.52 35.23 5,896,239 +0.60(+1.74%)
Mar 26, 2010 34.93 35.38 34.38 34.62 5,411,563 -0.11(-0.31%)
Mar 25, 2010 34.33 35.34 34.33 34.73 7,683,944 +0.65(+1.91%)
Mar 24, 2010 33.69 34.38 33.58 34.08 6,212,211 +0.29(+0.86%)
Mar 23, 2010 33.53 33.96 33.29 33.79 5,364,869 +0.25(+0.74%)
Mar 22, 2010 32.52 33.61 32.49 33.54 7,688,003 +0.69(+2.11%)
Mar 19, 2010 33.81 34.05 32.83 32.85 9,424,845 -0.88(-2.62%)
Mar 18, 2010 33.20 33.80 33.06 33.73 6,630,445 +0.49(+1.47%)
Mar 17, 2010 33.54 33.79 33.00 33.25 6,786,894 -0.12(-0.35%)
Mar 16, 2010 33.25 33.39 32.44 33.36 9,531,212 +0.34(+1.03%)
Mar 15, 2010 32.60 33.07 32.45 33.02 9,447,525 +0.07(+0.23%)
Mar 12, 2010 32.94 33.66 32.59 32.95 7,907,410 +0.07(+0.20%)
Mar 11, 2010 32.20 32.91 32.01 32.88 5,857,760 +0.64(+2.00%)
Mar 10, 2010 32.15 32.76 32.00 32.24 7,008,688 +0.31(+0.96%)
Mar 09, 2010 31.12 32.32 30.97 31.93 8,231,754 +0.67(+2.14%)
Mar 08, 2010 31.44 31.60 31.02 31.26 4,852,577 -0.07(-0.24%)
Mar 05, 2010 30.15 31.43 29.86 31.34 12,158,495 +0.91(+2.99%)
Mar 04, 2010 31.19 31.02 30.21 30.43 11,499,623 -0.76(-2.44%)
Mar 03, 2010 31.42 32.01 30.94 31.19 6,558,044 -0.18(-0.58%)
Mar 02, 2010 30.99 31.66 30.95 31.37 4,379,810 +0.50(+1.61%)
Mar 01, 2010 31.34 31.44 30.75 30.87 5,349,295 -0.31(-0.98%)
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%)
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.