Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 34.00 34.20 33.85 34.09 2,224,616 +0.07(+0.21%)
Dec 30, 2010 34.02 34.10 33.69 34.02 2,703,078 -0.10(-0.31%)
Dec 29, 2010 34.27 34.36 34.00 34.12 1,998,692 -0.14(-0.42%)
Dec 28, 2010 33.95 34.40 33.89 34.26 1,762,921 +0.15(+0.45%)
Dec 27, 2010 33.70 34.30 33.65 34.11 1,663,210 +0.18(+0.54%)
Dec 23, 2010 33.81 34.27 33.74 33.93 2,221,340 -0.14(-0.42%)
Dec 22, 2010 33.85 34.37 33.73 34.07 3,286,045 +0.29(+0.85%)
Dec 21, 2010 33.09 33.98 32.96 33.78 5,073,223 +0.91(+2.75%)
Dec 20, 2010 32.68 33.02 32.48 32.88 4,756,053 +0.45(+1.38%)
Dec 17, 2010 32.72 32.84 32.10 32.43 7,412,602 -0.33(-1.00%)
Dec 16, 2010 33.21 33.52 32.68 32.76 9,122,316 -0.50(-1.49%)
Dec 15, 2010 33.49 33.56 33.07 33.25 5,436,480 -0.46(-1.38%)
Dec 14, 2010 33.80 34.25 33.64 33.72 3,805,702 -0.10(-0.28%)
Dec 13, 2010 34.13 34.19 33.58 33.81 4,939,200 +0.01(+0.02%)
Dec 10, 2010 33.45 33.96 33.37 33.81 6,593,920 +0.75(+2.28%)
Dec 09, 2010 32.68 33.16 32.55 33.05 7,436,698 +0.59(+1.83%)
Dec 08, 2010 30.89 32.50 30.80 32.46 7,980,435 +1.57(+5.08%)
Dec 07, 2010 31.18 31.52 30.73 30.89 4,916,061 +0.04(+0.13%)
Dec 06, 2010 30.97 31.07 30.70 30.85 2,949,641 -0.19(-0.62%)
Dec 03, 2010 30.96 31.11 30.56 31.04 5,240,471 -0.15(-0.49%)
Dec 02, 2010 30.52 31.28 30.27 31.20 5,815,899 +0.66(+2.15%)
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.