Skip to main content

Capital One Financial (NY: COF )

101.72 +0.09 (+0.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 35.00 35.15 34.46 35.00 5,485,759 -0.07(-0.21%)
Jul 29, 2010 34.47 35.36 34.47 35.08 30,596 +0.54(+1.56%)
Jul 28, 2010 34.54 34.73 34.04 34.54 18,128 +0.18(+0.53%)
Jul 27, 2010 34.36 34.89 33.90 34.36 14,536 +0.08(+0.24%)
Jul 26, 2010 33.67 34.48 33.56 34.28 5,246,054 +0.50(+1.49%)
Jul 23, 2010 33.78 33.89 32.75 33.77 12,576,086 -1.03(-2.95%)
Jul 22, 2010 33.89 35.23 33.87 34.80 83,568 +1.65(+4.96%)
Jul 21, 2010 34.68 34.71 33.05 33.15 6,117,590 -1.13(-3.30%)
Jul 20, 2010 34.28 34.32 33.09 34.28 9,074,608 +0.39(+1.15%)
Jul 19, 2010 34.41 34.57 33.56 33.90 5,803,401 -0.36(-1.04%)
Jul 16, 2010 34.28 35.33 34.14 34.25 9,237,909 -1.14(-3.22%)
Jul 15, 2010 36.79 36.80 34.95 35.39 11,040,268 -1.43(-3.89%)
Jul 14, 2010 36.89 36.90 36.25 36.82 16,242 -0.39(-1.04%)
Jul 13, 2010 36.60 37.38 36.33 37.21 7,021 +1.09(+3.02%)
Jul 12, 2010 35.84 36.19 35.60 36.12 3,459,305 +0.00(+0.00%)
Jul 09, 2010 36.12 36.23 35.16 36.12 4,928,912 +0.74(+2.10%)
Jul 08, 2010 35.27 35.72 34.64 35.38 7,498 +0.57(+1.64%)
Jul 07, 2010 32.99 34.88 32.99 34.81 8,379,666 +2.08(+6.37%)
Jul 06, 2010 32.72 33.86 32.28 32.72 30,006 +0.12(+0.36%)
Jul 02, 2010 32.61 33.18 31.92 32.61 5,135,932 -0.12(-0.38%)
Jul 01, 2010 33.28 33.72 31.97 32.73 9,471,128 -0.60(-1.79%)
Jun 30, 2010 33.76 34.34 33.20 33.33 52,993 -0.43(-1.27%)
Jun 29, 2010 33.76 35.12 33.51 33.76 6,809 -2.17(-6.03%)
Jun 25, 2010 35.92 36.05 34.86 35.92 7,611,793 +0.55(+1.57%)
Jun 24, 2010 35.47 36.11 35.18 35.37 31,199 -0.39(-1.09%)
Jun 23, 2010 35.93 36.32 35.38 35.76 6,233,584 -0.34(-0.94%)
Jun 22, 2010 35.87 37.03 35.57 36.10 21,710 +0.26(+0.74%)
Jun 21, 2010 35.73 36.54 35.67 35.83 8,248,049 +0.57(+1.62%)
Jun 18, 2010 35.26 35.34 34.82 35.26 5,784,126 +0.22(+0.64%)
Jun 17, 2010 35.22 35.23 34.62 35.04 6,479,084 -0.11(-0.31%)
Jun 16, 2010 34.82 35.43 34.62 35.14 7,621,002 -0.02(-0.07%)
Jun 15, 2010 33.66 35.24 33.63 35.17 934 +1.71(+5.12%)
Jun 14, 2010 33.70 33.86 33.13 33.46 6,995,638 +0.17(+0.50%)
Jun 11, 2010 32.56 33.41 32.51 33.29 8,123,401 +0.16(+0.47%)
Jun 10, 2010 32.14 33.21 31.89 33.13 11,375 +1.70(+5.39%)
Jun 09, 2010 32.52 32.70 31.28 31.44 8,888,782 -0.82(-2.54%)
Jun 08, 2010 32.08 32.33 31.18 32.26 1,460 +0.42(+1.32%)
Jun 07, 2010 32.79 33.25 31.72 31.84 6,929,291 -0.67(-2.06%)
Jun 04, 2010 32.51 33.64 32.27 32.51 8,633,188 -1.55(-4.56%)
Jun 03, 2010 34.52 34.67 33.71 34.06 6,219,928 -0.46(-1.34%)
Jun 02, 2010 33.78 34.57 33.24 34.52 78,981 +1.05(+3.14%)
Jun 01, 2010 33.66 34.40 33.45 33.47 5,428,935 -0.68(-1.99%)
May 28, 2010 34.15 35.04 33.82 34.15 5,195,696 -0.75(-2.16%)
May 27, 2010 34.14 34.96 33.96 34.90 5,175,392 +1.57(+4.71%)
May 26, 2010 34.15 34.54 33.09 33.33 7,410,688 -0.28(-0.84%)
May 25, 2010 32.98 33.71 32.32 33.61 15,338 -0.22(-0.66%)
May 24, 2010 34.69 35.09 33.79 33.84 7,022,037 -0.74(-2.13%)
May 21, 2010 33.44 34.76 33.29 34.57 14,783,386 +0.40(+1.16%)
May 20, 2010 34.42 35.49 34.14 34.18 14,116 -0.87(-2.48%)
May 19, 2010 34.14 35.74 34.05 35.05 14,789,051 +0.67(+1.95%)
May 18, 2010 35.73 35.73 33.60 34.38 92,819 -0.86(-2.44%)
May 17, 2010 35.81 36.21 33.79 35.24 14,319,429 -0.12(-0.35%)
May 14, 2010 35.36 35.94 34.82 35.36 15,216,578 -1.78(-4.79%)
May 13, 2010 38.04 38.14 37.13 37.14 7,808,492 -1.41(-3.65%)
May 12, 2010 37.50 38.68 36.86 38.54 9,574,988 +1.51(+4.09%)
May 11, 2010 37.11 37.86 36.79 37.03 15,200 +0.48(+1.31%)
May 10, 2010 36.06 36.63 36.03 36.55 8,775,603 +1.70(+4.89%)
May 07, 2010 35.60 36.17 33.88 34.85 13,465,869 -0.67(-1.89%)
May 06, 2010 35.61 37.66 33.45 35.52 3,969 -0.87(-2.38%)
May 05, 2010 36.67 37.66 36.17 36.38 9,390,844 -0.69(-1.87%)
May 04, 2010 37.47 37.99 36.67 37.08 9,087,795 -1.02(-2.69%)
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.