Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 31.74 32.03 31.14 31.75 32,898 +0.50(+1.60%)
Sep 29, 2010 31.21 31.49 31.05 31.25 9,881 -0.18(-0.56%)
Sep 28, 2010 31.19 31.47 30.82 31.42 32,509 +0.30(+0.98%)
Sep 27, 2010 31.61 31.61 31.09 31.12 4,558,942 -0.47(-1.47%)
Sep 24, 2010 30.78 31.62 30.56 31.58 6,684,649 +1.35(+4.46%)
Sep 23, 2010 30.23 30.83 30.02 30.23 45,466 -0.18(-0.58%)
Sep 22, 2010 30.80 31.08 30.18 30.41 8,290,332 -0.35(-1.15%)
Sep 21, 2010 31.54 31.64 30.71 30.76 766 -0.80(-2.54%)
Sep 20, 2010 31.22 31.69 31.14 31.57 5,716,697 +0.53(+1.71%)
Sep 17, 2010 31.04 31.89 31.01 31.04 9,514,030 -0.34(-1.07%)
Sep 15, 2010 30.70 31.50 30.54 31.37 5,311,770 +0.39(+1.27%)
Sep 14, 2010 31.45 31.59 30.89 30.98 23,034 -0.68(-2.15%)
Sep 13, 2010 31.78 32.23 31.46 31.66 5,924,243 +0.45(+1.44%)
Sep 10, 2010 31.70 31.79 30.91 31.21 4,859,992 -0.41(-1.29%)
Sep 09, 2010 32.02 32.15 31.28 31.62 11,280 +0.26(+0.82%)
Sep 08, 2010 31.31 32.05 31.27 31.37 4,545 +0.18(+0.59%)
Sep 07, 2010 32.33 32.41 31.15 31.18 8,833 -1.48(-4.52%)
Sep 03, 2010 32.09 32.72 32.07 32.66 5,121,717 +0.94(+2.96%)
Sep 02, 2010 31.42 31.73 31.23 31.72 7,382 +0.39(+1.26%)
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.