Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 31.12 31.65 30.82 31.15 22,889 +0.12(+0.40%)
Aug 30, 2010 31.35 31.83 30.99 31.03 6,292,328 +0.30(+0.97%)
Aug 27, 2010 30.73 31.68 30.41 30.73 6,584,670 +0.07(+0.24%)
Aug 26, 2010 31.02 31.31 30.57 30.66 40,887 +0.07(+0.24%)
Aug 25, 2010 30.51 30.79 30.23 30.58 37,762 -0.17(-0.56%)
Aug 24, 2010 30.70 31.02 30.44 30.75 10,539 -0.45(-1.45%)
Aug 23, 2010 31.28 31.66 31.15 31.21 4,868,632 +0.08(+0.26%)
Aug 20, 2010 30.82 31.31 30.73 31.13 5,044,147 +0.14(+0.45%)
Aug 19, 2010 31.99 32.04 30.85 30.99 44,563 -1.19(-3.71%)
Aug 18, 2010 32.31 32.39 31.79 32.18 28,132 -0.05(-0.15%)
Aug 17, 2010 32.37 32.85 32.13 32.23 22,248 +0.16(+0.49%)
Aug 16, 2010 31.82 32.54 31.74 32.07 5,076,475 +0.09(+0.28%)
Aug 13, 2010 31.98 32.44 31.74 31.98 5,459,057 +0.17(+0.54%)
Aug 12, 2010 32.47 32.62 31.72 31.81 96,069 -1.05(-3.21%)
Aug 11, 2010 33.53 33.75 32.82 32.86 591 -1.31(-3.83%)
Aug 10, 2010 33.51 34.64 33.33 34.17 16,576 +0.17(+0.51%)
Aug 09, 2010 33.81 34.12 33.42 34.00 3,126,490 +0.33(+0.98%)
Aug 06, 2010 33.67 33.67 32.90 33.67 5,622,781 -0.21(-0.61%)
Aug 05, 2010 33.91 34.31 33.79 33.88 4,643,190 -0.39(-1.13%)
Aug 04, 2010 34.71 34.74 33.93 34.26 24,851 -0.24(-0.69%)
Aug 03, 2010 34.88 35.00 34.27 34.50 11,275 -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.