Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 34.00 34.20 33.85 34.09 2,224,616 +0.07(+0.21%)
Dec 30, 2010 34.02 34.10 33.69 34.02 2,703,078 -0.10(-0.31%)
Dec 29, 2010 34.27 34.36 34.00 34.12 1,998,692 -0.14(-0.42%)
Dec 28, 2010 33.95 34.40 33.89 34.26 1,762,921 +0.15(+0.45%)
Dec 27, 2010 33.70 34.30 33.65 34.11 1,663,210 +0.18(+0.54%)
Dec 23, 2010 33.81 34.27 33.74 33.93 2,221,340 -0.14(-0.42%)
Dec 22, 2010 33.85 34.37 33.73 34.07 3,286,045 +0.29(+0.85%)
Dec 21, 2010 33.09 33.98 32.96 33.78 5,073,223 +0.91(+2.75%)
Dec 20, 2010 32.68 33.02 32.48 32.88 4,756,053 +0.45(+1.38%)
Dec 17, 2010 32.72 32.84 32.10 32.43 7,412,602 -0.33(-1.00%)
Dec 16, 2010 33.21 33.52 32.68 32.76 9,122,316 -0.50(-1.49%)
Dec 15, 2010 33.49 33.56 33.07 33.25 5,436,480 -0.46(-1.38%)
Dec 14, 2010 33.80 34.25 33.64 33.72 3,805,702 -0.10(-0.28%)
Dec 13, 2010 34.13 34.19 33.58 33.81 4,939,200 +0.01(+0.02%)
Dec 10, 2010 33.45 33.96 33.37 33.81 6,593,920 +0.75(+2.28%)
Dec 09, 2010 32.68 33.16 32.55 33.05 7,436,698 +0.59(+1.83%)
Dec 08, 2010 30.89 32.50 30.80 32.46 7,980,435 +1.57(+5.08%)
Dec 07, 2010 31.18 31.52 30.73 30.89 4,916,061 +0.04(+0.13%)
Dec 06, 2010 30.97 31.07 30.70 30.85 2,949,641 -0.19(-0.62%)
Dec 03, 2010 30.96 31.11 30.56 31.04 5,240,471 -0.15(-0.49%)
Dec 02, 2010 30.52 31.28 30.27 31.20 5,815,899 +0.66(+2.15%)
Dec 01, 2010 30.27 30.64 30.05 30.54 5,854,828 +0.72(+2.42%)
Nov 30, 2010 29.92 30.17 29.69 29.82 5,804,909 -0.40(-1.33%)
Nov 29, 2010 29.47 30.34 29.27 30.22 6,248,318 +0.58(+1.97%)
Nov 26, 2010 29.87 30.09 29.63 29.63 1,850,336 -0.56(-1.86%)
Nov 24, 2010 29.48 30.19 30.19 30.19 5,914,984 +0.92(+3.15%)
Nov 23, 2010 29.48 29.77 29.19 29.27 6,149,320 -0.46(-1.54%)
Nov 22, 2010 30.19 30.23 29.63 29.73 6,460,140 -0.56(-1.85%)
Nov 19, 2010 30.31 30.53 30.03 30.29 6,069,631 -0.19(-0.63%)
Nov 18, 2010 31.01 31.16 30.42 30.48 6,364,653 -0.17(-0.55%)
Nov 17, 2010 31.06 31.22 30.54 30.65 4,951,218 -0.44(-1.42%)
Nov 16, 2010 31.54 31.69 30.96 31.09 7,093,985 -0.70(-2.19%)
Nov 15, 2010 31.58 32.45 31.54 31.79 6,035,169 +0.34(+1.07%)
Nov 12, 2010 31.42 31.69 31.00 31.45 5,577,564 -0.19(-0.61%)
Nov 11, 2010 31.39 31.75 31.18 31.64 4,200,228 -0.12(-0.38%)
Nov 10, 2010 31.16 31.80 30.89 31.76 6,208,265 +0.74(+2.40%)
Nov 09, 2010 32.24 32.24 30.83 31.02 6,218,799 -1.04(-3.25%)
Nov 08, 2010 32.08 32.49 31.82 32.06 5,339,888 -0.22(-0.69%)
Nov 05, 2010 31.55 32.80 31.28 32.28 9,889,533 +0.85(+2.70%)
Nov 04, 2010 30.64 31.55 30.33 31.44 8,748,849 +1.23(+4.08%)
Nov 03, 2010 29.97 30.25 29.73 30.20 5,410,663 +0.32(+1.06%)
Nov 02, 2010 30.12 30.24 29.69 29.89 4,778,750 +0.04(+0.15%)
Nov 01, 2010 29.93 30.40 29.50 29.85 6,273,182 +0.03(+0.11%)
Oct 29, 2010 30.12 30.23 29.66 29.81 6,431,842 -0.52(-1.71%)
Oct 28, 2010 30.57 30.74 30.04 30.33 3,910,356 +0.01(+0.03%)
Oct 27, 2010 30.00 30.74 29.93 30.32 6,439,689 -0.26(-0.86%)
Oct 25, 2010 31.56 31.87 30.50 30.59 7,459,800 -0.70(-2.25%)
Oct 22, 2010 31.39 31.64 31.11 31.29 3,389,562 -0.14(-0.46%)
Oct 21, 2010 31.11 31.80 31.00 31.44 8,843,050 +0.44(+1.42%)
Oct 20, 2010 31.03 31.11 29.77 31.00 14,048,728 -0.01(-0.03%)
Oct 19, 2010 30.60 32.12 30.16 31.00 21,445,044 +1.22(+4.11%)
Oct 18, 2010 29.49 29.79 28.88 29.78 13,130,338 +0.30(+1.00%)
Oct 15, 2010 32.19 32.20 29.20 29.49 23,695,128 -2.42(-7.60%)
Oct 14, 2010 32.14 32.32 31.36 31.91 8,961,286 -0.43(-1.34%)
Oct 13, 2010 32.68 32.92 31.92 32.34 8,025,297 -0.11(-0.35%)
Oct 12, 2010 31.64 32.55 31.58 32.45 4,951,357 +0.71(+2.24%)
Oct 11, 2010 31.57 31.88 31.40 31.74 3,114,529 +0.26(+0.81%)
Oct 08, 2010 31.48 31.84 31.36 31.48 4,256,684 +0.07(+0.23%)
Oct 07, 2010 32.36 32.50 31.38 31.41 42,832 -0.71(-2.22%)
Oct 06, 2010 32.24 32.50 31.96 32.12 4,675,331 -0.18(-0.57%)
Oct 05, 2010 31.15 32.48 30.99 32.31 8,487 +1.46(+4.72%)
Oct 04, 2010 31.38 31.57 30.74 30.85 6,054,194 -0.58(-1.86%)
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.