Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 29.99 30.76 29.68 30.68 6,195,145 +0.90(+3.01%)
Nov 27, 2009 29.90 30.44 29.60 29.78 3,335,266 -1.22(-3.92%)
Nov 25, 2009 30.59 31.18 30.48 31.00 5,228,957 +0.57(+1.87%)
Nov 24, 2009 30.24 30.49 29.91 30.43 5,502,179 +0.02(+0.08%)
Nov 23, 2009 30.68 31.19 30.16 30.40 6,103,249 +0.26(+0.85%)
Nov 20, 2009 30.40 30.88 30.05 30.15 9,171,187 -0.51(-1.67%)
Nov 19, 2009 32.07 32.13 30.56 30.66 9,066,588 -1.69(-5.22%)
Nov 18, 2009 32.18 32.48 31.90 32.35 5,878,307 -0.04(-0.12%)
Nov 17, 2009 31.79 32.46 31.66 32.39 5,806,735 +0.49(+1.53%)
Nov 16, 2009 31.46 32.46 31.25 31.90 10,305,553 +0.87(+2.81%)
Nov 13, 2009 30.81 31.26 30.46 31.03 6,410,118 +0.34(+1.12%)
Nov 12, 2009 31.58 31.81 30.56 30.68 6,187,217 -1.02(-3.20%)
Nov 11, 2009 31.96 32.51 31.41 31.70 5,909,048 -0.04(-0.13%)
Nov 10, 2009 31.54 32.01 31.00 31.74 8,177,222 -0.07(-0.23%)
Nov 09, 2009 30.55 31.90 30.28 31.81 7,231,016 +1.69(+5.60%)
Nov 06, 2009 30.30 30.49 29.51 30.12 7,898,125 +0.03(+0.11%)
Nov 05, 2009 30.02 30.84 29.55 30.09 8,103,853 +0.35(+1.18%)
Nov 04, 2009 30.36 30.88 29.56 29.74 9,619,905 -0.19(-0.64%)
Nov 03, 2009 29.96 30.22 28.95 29.93 10,497,069 -0.67(-2.19%)
Nov 02, 2009 29.46 30.65 29.40 30.60 11,630,962 +1.34(+4.56%)
Oct 30, 2009 30.98 30.98 28.76 29.27 11,420,683 -1.92(-6.15%)
Oct 29, 2009 30.40 31.20 29.93 31.19 7,436,057 +1.29(+4.31%)
Oct 28, 2009 31.48 31.77 29.87 29.90 10,294,052 -1.82(-5.72%)
Oct 27, 2009 31.63 32.44 31.36 31.72 9,664,089 +0.14(+0.46%)
Oct 26, 2009 33.00 33.36 31.32 31.57 13,049,703 -1.18(-3.59%)
Oct 23, 2009 32.93 33.05 32.16 32.75 25,854,774 +2.10(+6.84%)
Oct 22, 2009 29.44 30.87 29.12 30.65 12,122,354 +1.36(+4.64%)
Oct 21, 2009 29.36 30.56 29.14 29.29 7,440,947 -0.22(-0.73%)
Oct 20, 2009 29.41 29.59 29.32 29.51 6,502,033 -0.30(-1.02%)
Oct 19, 2009 29.43 30.21 29.07 29.81 8,844,919 +0.74(+2.56%)
Oct 16, 2009 29.96 30.19 29.04 29.07 10,469,345 -1.42(-4.64%)
Oct 15, 2009 29.93 30.82 29.35 30.48 17,622,392 -0.98(-3.13%)
Oct 14, 2009 30.76 31.54 30.12 31.47 11,471,948 +0.93(+3.04%)
Oct 13, 2009 30.40 30.73 29.96 30.54 8,708,973 -0.10(-0.31%)
Oct 12, 2009 30.38 30.95 30.08 30.64 6,583,169 +0.56(+1.86%)
Oct 09, 2009 29.96 30.29 29.52 30.08 5,865,624 +0.11(+0.37%)
Oct 08, 2009 29.86 30.21 29.56 29.96 8,718,193 +0.42(+1.43%)
Oct 07, 2009 28.60 29.63 28.52 29.54 9,783,187 +0.78(+2.73%)
Oct 06, 2009 28.48 29.39 27.77 28.76 8,864,166 +0.02(+0.08%)
Oct 05, 2009 27.67 28.85 27.59 28.73 13,429,830 +2.19(+8.26%)
Oct 02, 2009 26.18 27.13 26.04 26.54 10,877,191 -0.36(-1.34%)
Oct 01, 2009 28.32 28.46 26.84 26.90 10,521,900 -1.67(-5.85%)
Sep 30, 2009 28.37 28.94 27.84 28.57 9,246,107 +0.35(+1.25%)
Sep 29, 2009 29.41 29.49 28.15 28.22 8,341,014 -0.78(-2.68%)
Sep 28, 2009 28.22 29.36 27.72 29.00 7,554,514 +0.90(+3.19%)
Sep 25, 2009 28.48 28.79 27.70 28.10 9,101,404 -0.54(-1.87%)
Sep 24, 2009 29.20 29.31 28.19 28.64 6,738,257 -0.39(-1.35%)
Sep 23, 2009 29.88 29.97 28.93 29.03 6,566,959 -0.74(-2.50%)
Sep 22, 2009 29.39 30.11 29.20 29.77 8,140,161 +1.97(+7.07%)
Sep 21, 2009 29.63 29.86 27.77 27.80 8,971,773 -2.18(-7.28%)
Sep 18, 2009 30.64 30.72 29.78 29.99 11,013,892 -0.44(-1.45%)
Sep 17, 2009 30.92 31.75 30.34 30.43 10,226,138 +0.52(+1.74%)
Sep 16, 2009 30.28 31.39 29.69 29.91 14,587,205 -0.02(-0.05%)
Sep 15, 2009 30.50 30.50 29.12 29.92 15,055,646 -0.72(-2.35%)
Sep 14, 2009 29.99 30.68 29.27 30.64 8,298,691 +0.27(+0.90%)
Sep 11, 2009 30.59 30.82 29.99 30.37 6,153,053 -0.15(-0.50%)
Sep 10, 2009 30.00 30.59 29.27 30.52 9,061,750 +0.56(+1.87%)
Sep 09, 2009 29.15 30.20 28.52 29.96 11,498,577 +1.62(+5.73%)
Sep 08, 2009 28.60 28.87 27.79 28.34 6,558,547 +0.17(+0.60%)
Sep 04, 2009 27.93 28.36 27.73 28.17 5,562,638 +0.30(+1.06%)
Sep 03, 2009 27.82 28.21 27.44 27.88 7,492,877 +0.42(+1.51%)
Sep 02, 2009 28.12 28.31 27.40 27.46 11,698,236 -0.58(-2.08%)
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.