Skip to main content

Capital One Financial (NY: COF )

94.63 +0.60 (+0.64%)
Streaming Delayed Price Updated: 11:19 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 31.27 31.81 30.97 31.30 22,777 +0.12(+0.40%)
Aug 30, 2010 31.50 31.99 31.15 31.18 6,261,336 +0.30(+0.97%)
Aug 27, 2010 30.88 31.83 30.56 30.88 6,552,238 +0.07(+0.24%)
Aug 26, 2010 31.17 31.46 30.72 30.81 40,686 +0.07(+0.24%)
Aug 25, 2010 30.66 30.94 30.38 30.73 37,576 -0.17(-0.56%)
Aug 24, 2010 30.85 31.17 30.59 30.91 10,487 -0.46(-1.45%)
Aug 23, 2010 31.44 31.82 31.30 31.36 4,844,652 +0.08(+0.26%)
Aug 20, 2010 30.97 31.46 30.88 31.28 5,019,303 +0.14(+0.45%)
Aug 19, 2010 32.15 32.20 31.00 31.14 44,343 -1.20(-3.71%)
Aug 18, 2010 32.47 32.55 31.95 32.34 27,993 -0.05(-0.15%)
Aug 17, 2010 32.53 33.01 32.29 32.39 22,139 +0.16(+0.49%)
Aug 16, 2010 31.98 32.70 31.90 32.23 5,051,472 +0.09(+0.28%)
Aug 13, 2010 32.14 32.60 31.90 32.14 5,432,169 +0.17(+0.54%)
Aug 12, 2010 32.63 32.78 31.88 31.97 95,596 -1.06(-3.21%)
Aug 11, 2010 33.70 33.91 32.99 33.03 588 -1.32(-3.83%)
Aug 10, 2010 33.68 34.81 33.50 34.34 16,495 +0.17(+0.51%)
Aug 09, 2010 33.98 34.28 33.58 34.17 3,111,091 +0.33(+0.98%)
Aug 06, 2010 33.84 33.84 33.06 33.84 5,595,088 -0.21(-0.61%)
Aug 05, 2010 34.08 34.48 33.95 34.04 4,620,321 -0.39(-1.13%)
Aug 04, 2010 34.88 34.91 34.09 34.43 24,728 -0.24(-0.69%)
Aug 03, 2010 35.05 35.18 34.44 34.67 11,219 -0.70(-1.99%)
Aug 02, 2010 35.63 35.86 35.08 35.38 6,952,636 +0.37(+1.06%)
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%)
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.