COF: Historical Prices for CAPITAL ONE FINANCIA

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	38.37	39.00	37.72	38.02	4,880,700	38.02
20-Nov-09	38.01	38.62	37.58	37.70	7,332,800	37.70
19-Nov-09	40.10	40.18	38.22	38.34	7,250,400	38.34
18-Nov-09	40.24	40.62	39.89	40.45	4,700,800	40.45
17-Nov-09	39.75	40.59	39.59	40.50	4,643,600	40.50
16-Nov-09	39.34	40.59	39.08	39.89	8,241,200	39.89
13-Nov-09	38.41	39.09	38.09	38.80	5,126,000	38.80
12-Nov-09	39.49	39.78	38.21	38.37	4,947,900	38.37
11-Nov-09	39.96	40.65	39.28	39.64	4,725,400	39.64
10-Nov-09	39.44	40.03	38.76	39.69	6,539,200	39.69
9-Nov-09	38.20	39.89	37.86	39.78	5,782,600	39.78
6-Nov-09	37.89	38.13	36.90	37.67	6,316,000	37.67
6-Nov-09	$ 0.05 Dividend
5-Nov-09	37.54	38.56	36.95	38.46	6,480,500	38.41
4-Nov-09	37.97	38.62	36.97	37.19	7,692,900	37.14
3-Nov-09	37.46	37.79	36.20	37.43	8,394,400	37.38
2-Nov-09	36.84	38.33	36.76	38.27	9,301,100	38.22
30-Oct-09	38.74	38.74	35.97	36.60	9,131,700	36.55
29-Oct-09	38.01	39.01	37.43	39.00	5,946,500	38.95
28-Oct-09	39.36	39.73	37.35	37.39	8,232,000	37.34
27-Oct-09	39.55	40.56	39.22	39.66	7,728,200	39.61
26-Oct-09	41.27	41.72	39.17	39.48	10,435,700	39.43
23-Oct-09	41.89	42.90	40.21	40.95	20,673,300	40.90
22-Oct-09	36.82	38.60	36.41	38.33	9,707,000	38.28
21-Oct-09	36.71	38.22	36.44	36.63	5,950,400	36.58
20-Oct-09	37.32	37.93	36.66	36.90	5,198,000	36.85
19-Oct-09	36.80	37.78	36.35	37.28	7,073,200	37.23
16-Oct-09	37.46	37.75	36.31	36.35	8,372,000	36.30
15-Oct-09	37.43	38.54	36.70	38.12	14,092,200	38.07
14-Oct-09	38.46	39.44	37.67	39.35	9,174,000	39.30
13-Oct-09	38.01	38.43	37.46	38.19	6,964,500	38.14
12-Oct-09	37.95	38.70	37.61	38.31	5,264,500	38.26
9-Oct-09	37.47	37.88	36.91	37.61	4,690,700	37.56
8-Oct-09	37.34	37.78	36.96	37.47	6,971,800	37.42
7-Oct-09	35.76	37.05	35.66	36.94	7,823,500	36.89
6-Oct-09	35.61	36.75	34.73	35.96	7,088,600	35.91
5-Oct-09	34.60	36.08	34.50	35.93	10,739,600	35.88
2-Oct-09	32.74	33.93	32.56	33.19	8,698,300	33.15
1-Oct-09	35.41	35.59	33.56	33.64	8,440,400	33.60
30-Sep-09	35.48	36.19	34.81	35.73	7,391,000	35.68
29-Sep-09	36.78	36.88	35.20	35.29	6,670,200	35.24
28-Sep-09	35.29	36.71	34.66	36.70	6,041,300	36.65
25-Sep-09	35.62	36.00	34.64	35.14	7,278,300	35.09
24-Sep-09	36.51	36.65	35.25	35.81	5,388,500	35.76
23-Sep-09	37.36	37.48	36.18	36.30	5,251,500	36.25
22-Sep-09	36.75	37.65	36.52	37.23	6,509,600	37.18
21-Sep-09	37.05	37.34	34.73	36.29	7,174,600	36.24
18-Sep-09	38.31	38.41	37.24	37.50	8,807,700	37.45
17-Sep-09	38.66	39.70	37.94	38.05	8,177,700	38.00
16-Sep-09	37.86	39.25	37.13	39.00	11,678,800	38.95
15-Sep-09	38.14	38.14	36.41	37.42	12,039,800	37.37
14-Sep-09	37.50	38.36	36.60	38.32	6,636,400	38.27
11-Sep-09	38.25	38.54	37.50	37.98	4,920,500	37.93
10-Sep-09	37.52	38.25	36.60	38.17	7,246,600	38.12
9-Sep-09	36.45	37.77	35.66	37.47	9,195,300	37.42
8-Sep-09	35.77	36.10	34.75	35.44	5,244,800	35.39
4-Sep-09	34.93	35.47	34.67	35.23	4,447,700	35.18
3-Sep-09	34.79	35.28	34.31	34.86	5,992,100	34.81
2-Sep-09	35.17	35.40	34.26	34.34	9,354,900	34.30
1-Sep-09	37.01	37.49	34.94	35.05	9,878,100	35.00
31-Aug-09	36.10	37.42	35.96	37.29	6,776,100	37.24
28-Aug-09	37.14	37.14	36.22	36.73	4,755,800	36.68
27-Aug-09	36.40	36.74	36.02	36.63	4,743,300	36.58
26-Aug-09	36.10	36.79	35.65	36.49	6,568,300	36.44
25-Aug-09	36.86	36.91	36.07	36.37	7,776,800	36.32
24-Aug-09	37.59	37.95	36.37	36.45	9,467,600	36.40
21-Aug-09	35.68	36.58	32.42	36.48	8,891,200	36.43
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions