Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 30.02 30.27 29.79 29.92 5,785,344 -0.40(-1.33%)
Nov 29, 2010 29.57 30.44 29.36 30.32 6,227,258 +0.59(+1.97%)
Nov 26, 2010 29.97 30.19 29.73 29.73 1,844,100 -0.56(-1.86%)
Nov 24, 2010 29.58 30.30 30.30 30.30 5,895,047 +0.92(+3.15%)
Nov 23, 2010 29.58 29.87 29.28 29.37 6,128,594 -0.46(-1.54%)
Nov 22, 2010 30.29 30.34 29.73 29.83 6,438,367 -0.56(-1.85%)
Nov 19, 2010 30.42 30.63 30.14 30.39 6,049,173 -0.19(-0.63%)
Nov 18, 2010 31.12 31.26 30.52 30.59 6,343,201 -0.17(-0.55%)
Nov 17, 2010 31.16 31.33 30.64 30.75 4,934,530 -0.44(-1.42%)
Nov 16, 2010 31.65 31.80 31.07 31.20 7,070,075 -0.70(-2.19%)
Nov 15, 2010 31.69 32.56 31.65 31.90 6,014,828 +0.34(+1.07%)
Nov 12, 2010 31.53 31.80 31.10 31.56 5,558,765 -0.19(-0.61%)
Nov 11, 2010 31.49 31.86 31.29 31.75 4,186,072 -0.12(-0.38%)
Nov 10, 2010 31.26 31.90 31.00 31.87 6,187,340 +0.75(+2.40%)
Nov 09, 2010 32.35 32.35 30.93 31.12 6,197,839 -1.04(-3.25%)
Nov 08, 2010 32.19 32.60 31.93 32.17 5,321,889 -0.22(-0.69%)
Nov 05, 2010 31.66 32.91 31.38 32.39 9,856,199 +0.85(+2.70%)
Nov 04, 2010 30.74 31.66 30.44 31.54 8,719,360 +1.24(+4.08%)
Nov 03, 2010 30.07 30.35 29.83 30.31 5,392,426 +0.32(+1.06%)
Nov 02, 2010 30.23 30.34 29.79 29.99 4,762,642 +0.04(+0.15%)
Nov 01, 2010 30.03 30.50 29.60 29.95 6,252,038 +0.03(+0.11%)
Oct 29, 2010 30.23 30.33 29.76 29.91 6,410,163 -0.52(-1.71%)
Oct 28, 2010 30.67 30.84 30.14 30.44 3,897,176 +0.01(+0.03%)
Oct 27, 2010 30.10 30.84 30.03 30.43 6,417,983 -0.26(-0.86%)
Oct 25, 2010 31.66 31.98 30.61 30.69 7,434,656 -0.71(-2.25%)
Oct 22, 2010 31.50 31.75 31.21 31.40 3,378,137 -0.14(-0.46%)
Oct 21, 2010 31.21 31.90 31.10 31.54 8,813,244 +0.44(+1.42%)
Oct 20, 2010 31.13 31.21 29.87 31.10 14,001,375 -0.01(-0.03%)
Oct 19, 2010 30.70 32.23 30.27 31.11 21,372,762 +1.23(+4.11%)
Oct 18, 2010 29.58 29.89 28.97 29.88 13,086,081 +0.30(+1.00%)
Oct 15, 2010 32.30 32.31 29.30 29.58 23,615,260 -2.43(-7.60%)
Oct 14, 2010 32.25 32.43 31.46 32.02 8,931,081 -0.43(-1.34%)
Oct 13, 2010 32.80 33.03 32.03 32.45 7,998,247 -0.11(-0.34%)
Oct 12, 2010 31.75 32.66 31.69 32.56 4,934,668 +0.71(+2.24%)
Oct 11, 2010 31.68 31.99 31.51 31.85 3,104,031 +0.26(+0.81%)
Oct 08, 2010 31.59 31.94 31.47 31.59 4,242,337 +0.07(+0.23%)
Oct 07, 2010 32.47 32.61 31.49 31.52 42,688 -0.71(-2.22%)
Oct 06, 2010 32.35 32.61 32.06 32.23 4,659,572 -0.18(-0.57%)
Oct 05, 2010 31.25 32.59 31.09 32.42 8,458 +1.46(+4.72%)
Oct 04, 2010 31.49 31.68 30.84 30.96 6,033,788 -0.59(-1.86%)
Oct 01, 2010 31.54 32.13 31.08 31.54 5,822,915 -0.20(-0.64%)
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.