Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 35.80 36.12 34.67 34.76 6,929,940 -1.17(-3.25%)
Apr 29, 2010 35.53 36.29 35.38 35.93 7,084,109 +0.80(+2.28%)
Apr 28, 2010 35.08 35.63 34.83 35.13 6,725,219 +0.46(+1.34%)
Apr 27, 2010 35.98 36.45 34.52 34.66 874 -1.56(-4.31%)
Apr 26, 2010 37.29 37.51 36.14 36.22 9,113,046 -1.19(-3.19%)
Apr 23, 2010 38.22 38.22 36.19 37.42 13,562,922 +0.94(+2.59%)
Apr 22, 2010 35.32 36.71 35.25 36.47 7,752,833 +0.65(+1.81%)
Apr 21, 2010 35.82 36.08 35.31 35.82 32,858 +0.13(+0.36%)
Apr 20, 2010 35.34 35.71 35.00 35.70 6,821 +0.62(+1.76%)
Apr 19, 2010 34.51 35.09 34.19 35.08 7,452,997 +0.26(+0.74%)
Apr 16, 2010 36.09 36.41 34.29 34.82 14,021,138 -1.33(-3.68%)
Apr 15, 2010 37.04 37.08 36.06 36.15 10,603,905 -0.73(-1.98%)
Apr 14, 2010 36.52 37.15 35.45 36.88 11,446,243 +0.89(+2.47%)
Apr 13, 2010 36.14 36.19 35.64 35.99 5,650,669 -0.18(-0.51%)
Apr 12, 2010 35.16 36.31 35.16 36.18 8,778,676 +1.06(+3.01%)
Apr 09, 2010 35.30 35.57 34.78 35.12 4,303,300 -0.10(-0.30%)
Apr 08, 2010 34.25 35.36 34.25 35.22 6,594,106 +0.67(+1.95%)
Apr 07, 2010 34.45 34.97 34.22 34.55 7,698,890 -0.09(-0.25%)
Apr 06, 2010 34.37 34.73 34.19 34.64 7,199,730 +0.51(+1.50%)
Apr 05, 2010 33.52 34.60 33.33 34.13 7,106,351 +0.84(+2.53%)
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.