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, 2010 30.03 30.28 29.79 29.92 5,784,603 -0.40(-1.33%)
Nov 29, 2010 29.58 30.45 29.37 30.32 6,226,460 +0.59(+1.97%)
Nov 26, 2010 29.97 30.20 29.74 29.74 1,843,864 -0.56(-1.86%)
Nov 24, 2010 29.59 30.30 30.30 30.30 5,894,292 +0.92(+3.15%)
Nov 23, 2010 29.59 29.88 29.29 29.38 6,127,809 -0.46(-1.54%)
Nov 22, 2010 30.29 30.34 29.74 29.83 6,437,542 -0.56(-1.85%)
Nov 19, 2010 30.42 30.64 30.14 30.40 6,048,398 -0.19(-0.63%)
Nov 18, 2010 31.12 31.27 30.53 30.59 6,342,388 -0.17(-0.55%)
Nov 17, 2010 31.17 31.33 30.65 30.76 4,933,898 -0.44(-1.42%)
Nov 16, 2010 31.65 31.80 31.07 31.20 7,069,169 -0.70(-2.19%)
Nov 15, 2010 31.69 32.57 31.65 31.90 6,014,057 +0.34(+1.07%)
Nov 12, 2010 31.53 31.80 31.10 31.56 5,558,053 -0.19(-0.61%)
Nov 11, 2010 31.50 31.86 31.29 31.76 4,185,535 -0.12(-0.38%)
Nov 10, 2010 31.27 31.91 31.00 31.88 6,186,548 +0.75(+2.40%)
Nov 09, 2010 32.36 32.36 30.94 31.13 6,197,045 -1.04(-3.25%)
Nov 08, 2010 32.19 32.61 31.93 32.17 5,321,208 -0.22(-0.69%)
Nov 05, 2010 31.66 32.91 31.39 32.40 9,854,938 +0.85(+2.70%)
Nov 04, 2010 30.74 31.66 30.44 31.55 8,718,244 +1.24(+4.08%)
Nov 03, 2010 30.08 30.35 29.83 30.31 5,391,736 +0.32(+1.06%)
Nov 02, 2010 30.23 30.34 29.79 29.99 4,762,033 +0.04(+0.15%)
Nov 01, 2010 30.03 30.50 29.60 29.95 6,251,238 +0.03(+0.11%)
Oct 29, 2010 30.23 30.34 29.77 29.92 6,409,343 -0.52(-1.71%)
Oct 28, 2010 30.67 30.85 30.14 30.44 3,896,677 +0.01(+0.03%)
Oct 27, 2010 30.10 30.85 30.04 30.43 6,417,162 -0.26(-0.86%)
Oct 25, 2010 31.67 31.98 30.61 30.70 7,433,704 -0.71(-2.25%)
Oct 22, 2010 31.50 31.76 31.22 31.40 3,377,705 -0.14(-0.46%)
Oct 21, 2010 31.22 31.91 31.11 31.55 8,812,116 +0.44(+1.42%)
Oct 20, 2010 31.14 31.22 29.87 31.11 13,999,584 -0.01(-0.03%)
Oct 19, 2010 30.70 32.23 30.27 31.11 21,370,028 +1.23(+4.11%)
Oct 18, 2010 29.59 29.89 28.98 29.89 13,084,407 +0.30(+1.00%)
Oct 15, 2010 32.30 32.31 29.30 29.59 23,612,240 -2.43(-7.60%)
Oct 14, 2010 32.25 32.44 31.47 32.02 8,929,938 -0.43(-1.34%)
Oct 13, 2010 32.80 33.03 32.04 32.45 7,997,223 -0.11(-0.35%)
Oct 12, 2010 31.76 32.66 31.70 32.57 4,934,036 +0.71(+2.24%)
Oct 11, 2010 31.68 32.00 31.52 31.85 3,103,634 +0.26(+0.81%)
Oct 08, 2010 31.60 31.95 31.47 31.60 4,241,794 +0.07(+0.23%)
Oct 07, 2010 32.48 32.61 31.49 31.52 42,683 -0.71(-2.22%)
Oct 06, 2010 32.35 32.61 32.07 32.24 4,658,976 -0.18(-0.57%)
Oct 05, 2010 31.26 32.60 31.10 32.42 8,457 +1.46(+4.72%)
Oct 04, 2010 31.49 31.68 30.85 30.96 6,033,016 -0.59(-1.86%)
Oct 01, 2010 31.55 32.13 31.08 31.55 5,822,170 -0.20(-0.64%)
Sep 30, 2010 31.75 32.04 31.15 31.75 32,894 +0.50(+1.60%)
Sep 29, 2010 31.22 31.49 31.06 31.25 9,880 -0.18(-0.56%)
Sep 28, 2010 31.19 31.48 30.82 31.43 32,505 +0.30(+0.98%)
Sep 27, 2010 31.61 31.61 31.09 31.12 4,558,359 -0.47(-1.47%)
Sep 24, 2010 30.78 31.63 30.56 31.59 6,683,794 +1.35(+4.46%)
Sep 23, 2010 30.24 30.83 30.02 30.24 45,461 -0.18(-0.58%)
Sep 22, 2010 30.80 31.08 30.18 30.42 8,289,271 -0.35(-1.15%)
Sep 21, 2010 31.55 31.64 30.71 30.77 766 -0.80(-2.54%)
Sep 20, 2010 31.23 31.69 31.15 31.57 5,715,965 +0.53(+1.71%)
Sep 17, 2010 31.04 31.89 31.02 31.04 9,512,813 -0.34(-1.07%)
Sep 15, 2010 30.70 31.50 30.54 31.38 5,311,090 +0.39(+1.27%)
Sep 14, 2010 31.46 31.60 30.89 30.99 23,031 -0.68(-2.15%)
Sep 13, 2010 31.79 32.24 31.47 31.67 5,923,485 +0.45(+1.44%)
Sep 10, 2010 31.71 31.80 30.92 31.22 4,859,370 -0.41(-1.29%)
Sep 09, 2010 32.02 32.16 31.28 31.63 11,279 +0.26(+0.82%)
Sep 08, 2010 31.31 32.05 31.27 31.37 4,544 +0.18(+0.59%)
Sep 07, 2010 32.33 32.41 31.15 31.19 8,832 -1.48(-4.52%)
Sep 03, 2010 32.09 32.73 32.08 32.66 5,121,062 +0.94(+2.96%)
Sep 02, 2010 31.43 31.73 31.23 31.72 7,381 +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.