Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 33.11 33.97 32.79 33.11 5,359,553 -0.73(-2.16%)
May 27, 2010 33.10 33.89 32.92 33.84 5,338,608 +1.52(+4.71%)
May 26, 2010 33.11 33.48 32.07 32.31 7,644,400 -0.27(-0.84%)
May 25, 2010 31.97 32.68 31.33 32.59 15,822 -0.22(-0.66%)
May 24, 2010 33.63 34.02 32.76 32.80 7,243,492 -0.71(-2.13%)
May 21, 2010 32.42 33.70 32.27 33.52 15,249,610 +0.38(+1.16%)
May 20, 2010 33.37 34.41 33.10 33.13 14,561 -0.84(-2.48%)
May 19, 2010 33.10 34.65 33.01 33.97 15,255,455 +0.65(+1.95%)
May 18, 2010 34.64 34.64 32.57 33.32 95,746 -0.83(-2.44%)
May 17, 2010 34.72 35.10 32.76 34.16 14,771,022 -0.12(-0.35%)
May 14, 2010 34.28 34.84 33.76 34.28 15,696,464 -1.72(-4.79%)
May 13, 2010 36.88 36.97 35.99 36.00 8,054,749 -1.36(-3.65%)
May 12, 2010 36.35 37.50 35.74 37.36 9,876,956 +1.47(+4.09%)
May 11, 2010 35.98 36.70 35.67 35.90 15,680 +0.47(+1.31%)
May 10, 2010 34.96 35.51 34.93 35.43 9,052,360 +1.65(+4.89%)
May 07, 2010 34.51 35.06 32.84 33.78 13,890,543 -0.65(-1.89%)
May 06, 2010 34.52 36.51 32.43 34.43 4,095 -0.84(-2.38%)
May 05, 2010 35.55 36.51 35.06 35.27 9,687,000 -0.67(-1.87%)
May 04, 2010 36.33 36.83 35.55 35.94 9,374,394 -0.99(-2.69%)
May 03, 2010 35.02 37.12 35.02 36.94 9,909,733 +2.18(+6.27%)
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%)
Apr 01, 2010 33.45 33.29 33.29 33.29 4,957,579 +0.13(+0.39%)
Mar 31, 2010 33.26 33.49 32.94 33.16 6,573,633 -0.41(-1.22%)
Mar 30, 2010 34.15 34.43 33.53 33.57 5,796,864 -0.58(-1.71%)
Mar 29, 2010 33.90 34.23 33.46 34.15 6,082,187 +0.58(+1.74%)
Mar 26, 2010 33.86 34.29 33.33 33.57 5,582,225 -0.10(-0.31%)
Mar 25, 2010 33.28 34.26 33.28 33.67 7,926,270 +0.63(+1.91%)
Mar 24, 2010 32.66 33.33 32.56 33.04 6,408,124 +0.28(+0.86%)
Mar 23, 2010 32.50 32.93 32.27 32.76 5,534,060 +0.24(+0.74%)
Mar 22, 2010 31.52 32.58 31.49 32.52 7,930,458 +0.67(+2.11%)
Mar 19, 2010 32.78 33.01 31.83 31.84 9,722,074 -0.86(-2.62%)
Mar 18, 2010 32.19 32.77 32.05 32.70 6,839,548 +0.47(+1.47%)
Mar 17, 2010 32.52 32.76 31.99 32.23 7,000,930 -0.11(-0.35%)
Mar 16, 2010 32.24 32.36 31.44 32.34 9,831,795 +0.33(+1.03%)
Mar 15, 2010 31.60 32.06 31.46 32.01 9,745,469 +0.07(+0.23%)
Mar 12, 2010 31.93 32.63 31.60 31.94 8,156,783 +0.06(+0.20%)
Mar 11, 2010 31.22 31.91 31.03 31.88 6,042,495 +0.62(+2.00%)
Mar 10, 2010 31.17 31.76 31.02 31.25 7,229,719 +0.30(+0.96%)
Mar 09, 2010 30.17 31.33 30.03 30.96 8,491,356 +0.65(+2.14%)
Mar 08, 2010 30.48 30.64 30.07 30.31 5,005,611 -0.07(-0.24%)
Mar 05, 2010 29.23 30.47 28.95 30.38 12,541,934 +0.88(+2.99%)
Mar 04, 2010 30.23 30.07 29.29 29.50 11,862,283 -0.74(-2.44%)
Mar 03, 2010 30.46 31.04 29.99 30.23 6,764,863 -0.18(-0.58%)
Mar 02, 2010 30.04 30.69 30.00 30.41 4,517,935 +0.48(+1.61%)
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.