Skip to main content

Capital One Financial (NY: COF )

148.53 +4.02 (+2.78%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 30.18 30.30 29.34 29.47 10,701,101 +0.10(+0.33%)
Jan 28, 2010 29.19 29.77 28.59 29.38 13,074,585 +0.15(+0.52%)
Jan 27, 2010 28.23 29.47 27.71 29.22 14,317,536 +1.07(+3.81%)
Jan 26, 2010 28.75 29.34 28.11 28.15 16,884,948 -0.72(-2.49%)
Jan 25, 2010 30.64 30.66 28.50 28.87 21,926,016 -1.14(-3.78%)
Jan 22, 2010 32.61 32.69 29.83 30.01 27,543,186 -4.13(-12.11%)
Jan 21, 2010 34.27 34.81 33.14 34.14 14,728,292 -0.26(-0.74%)
Jan 20, 2010 34.15 34.86 33.84 34.40 9,105,134 +0.01(+0.02%)
Jan 19, 2010 32.76 34.45 32.63 34.39 9,717,009 +1.50(+4.57%)
Jan 15, 2010 33.04 32.89 32.89 32.89 9,032,741 -0.43(-1.30%)
Jan 14, 2010 33.43 33.66 33.01 33.32 5,381,137 -0.36(-1.07%)
Jan 13, 2010 33.20 33.77 32.56 33.68 7,601,139 +0.21(+0.62%)
Jan 12, 2010 33.17 33.74 33.04 33.47 8,119,095 +0.13(+0.38%)
Jan 11, 2010 34.23 34.37 33.33 33.34 6,627,317 -0.61(-1.79%)
Jan 08, 2010 33.93 34.53 33.59 33.95 8,667,293 -0.30(-0.86%)
Jan 07, 2010 32.53 34.47 32.45 34.25 9,862,073 +1.62(+4.95%)
Jan 06, 2010 32.26 32.76 32.14 32.63 7,277,466 +0.18(+0.54%)
Jan 05, 2010 31.69 32.49 31.68 32.45 10,041,987 +1.23(+3.94%)
Jan 04, 2010 30.91 31.30 30.82 31.22 5,562,267 +0.57(+1.85%)
Dec 31, 2009 30.67 30.66 30.66 30.66 3,394,656 +0.07(+0.24%)
Dec 30, 2009 30.59 30.70 30.31 30.58 2,226,725 -0.21(-0.68%)
Dec 29, 2009 30.96 31.22 30.75 30.79 2,702,222 -0.02(-0.08%)
Dec 28, 2009 31.28 31.37 30.69 30.82 2,368,104 -0.28(-0.90%)
Dec 24, 2009 30.58 31.34 30.48 31.10 2,020,725 +0.53(+1.73%)
Dec 23, 2009 30.89 31.06 30.35 30.57 3,850,488 -0.27(-0.88%)
Dec 22, 2009 31.28 31.37 30.78 30.84 4,190,274 -0.47(-1.51%)
Dec 21, 2009 31.82 31.95 31.30 31.31 5,029,587 -0.27(-0.86%)
Dec 18, 2009 31.02 31.59 30.85 31.58 11,645,013 +0.76(+2.46%)
Dec 17, 2009 31.90 32.06 30.75 30.82 8,535,609 -1.58(-4.86%)
Dec 16, 2009 32.26 32.61 32.02 32.40 5,860,114 +0.34(+1.07%)
Dec 15, 2009 32.37 32.78 31.86 32.06 7,369,513 -0.77(-2.34%)
Dec 14, 2009 32.41 32.95 32.41 32.82 6,113,469 +0.52(+1.61%)
Dec 11, 2009 31.10 32.37 31.06 32.30 8,366,203 +1.34(+4.34%)
Dec 10, 2009 30.94 31.48 30.73 30.96 6,271,025 +0.09(+0.28%)
Dec 09, 2009 30.06 31.01 29.97 30.87 7,851,272 +0.81(+2.69%)
Dec 08, 2009 29.59 30.17 29.57 30.06 6,951,990 +0.10(+0.35%)
Dec 07, 2009 30.77 30.89 29.73 29.96 7,594,426 -0.36(-1.19%)
Dec 04, 2009 30.29 30.61 29.62 30.32 14,963,169 +0.80(+2.71%)
Dec 03, 2009 30.89 31.18 29.30 29.52 11,937,113 -1.14(-3.73%)
Dec 02, 2009 30.36 31.00 30.08 30.66 6,584,356 +0.21(+0.68%)
Dec 01, 2009 30.95 31.14 29.93 30.46 8,150,553 -0.22(-0.70%)
Nov 30, 2009 29.98 30.75 29.67 30.67 6,195,938 +0.90(+3.01%)
Nov 27, 2009 29.90 30.44 29.59 29.78 3,335,693 -1.22(-3.92%)
Nov 25, 2009 30.58 31.18 30.47 30.99 5,229,626 +0.57(+1.87%)
Nov 24, 2009 30.24 30.49 29.90 30.42 5,502,883 +0.02(+0.08%)
Nov 23, 2009 30.68 31.18 30.16 30.40 6,104,030 +0.26(+0.85%)
Nov 20, 2009 30.39 30.88 30.05 30.14 9,172,361 -0.51(-1.67%)
Nov 19, 2009 32.06 32.13 30.56 30.66 9,067,748 -1.69(-5.22%)
Nov 18, 2009 32.18 32.48 31.90 32.34 5,879,059 -0.04(-0.12%)
Nov 17, 2009 31.78 32.45 31.66 32.38 5,807,478 +0.49(+1.53%)
Nov 16, 2009 31.46 32.45 31.25 31.90 10,306,872 +0.87(+2.81%)
Nov 13, 2009 30.81 31.26 30.46 31.02 6,410,938 +0.34(+1.12%)
Nov 12, 2009 31.58 31.81 30.55 30.68 6,188,009 -1.02(-3.20%)
Nov 11, 2009 31.95 32.50 31.41 31.70 5,909,804 -0.04(-0.13%)
Nov 10, 2009 31.54 32.01 30.99 31.74 8,178,269 -0.07(-0.23%)
Nov 09, 2009 30.54 31.90 30.27 31.81 7,231,942 +1.69(+5.60%)
Nov 06, 2009 30.30 30.49 29.50 30.12 7,899,136 +0.03(+0.11%)
Nov 05, 2009 30.02 30.83 29.54 30.09 8,104,890 +0.35(+1.18%)
Nov 04, 2009 30.36 30.88 29.56 29.74 9,621,136 -0.19(-0.64%)
Nov 03, 2009 29.95 30.22 28.94 29.93 10,498,413 -0.67(-2.19%)
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.