Skip to main content

Capital One Financial (NY: COF )

148.42 +3.91 (+2.71%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 32.73 33.30 32.19 32.31 54,658 -0.42(-1.27%)
Jun 29, 2010 32.73 34.05 32.49 32.73 7,023 -2.10(-6.03%)
Jun 25, 2010 34.83 34.95 33.80 34.83 7,850,841 +0.54(+1.57%)
Jun 24, 2010 34.39 35.01 34.11 34.29 32,179 -0.38(-1.09%)
Jun 23, 2010 34.84 35.21 34.30 34.67 6,429,350 -0.33(-0.94%)
Jun 22, 2010 34.78 35.90 34.49 35.00 22,392 +0.26(+0.74%)
Jun 21, 2010 34.64 35.43 34.58 34.74 8,507,079 +0.55(+1.62%)
Jun 18, 2010 34.19 34.27 33.76 34.19 5,965,776 +0.22(+0.64%)
Jun 17, 2010 34.15 34.15 33.57 33.97 6,682,559 -0.10(-0.31%)
Jun 16, 2010 33.76 34.35 33.57 34.07 7,860,339 -0.02(-0.07%)
Jun 15, 2010 32.64 34.17 32.61 34.10 964 +1.66(+5.12%)
Jun 14, 2010 32.67 32.83 32.13 32.44 7,215,336 +0.16(+0.50%)
Jun 11, 2010 31.56 32.39 31.52 32.28 8,378,515 +0.15(+0.47%)
Jun 10, 2010 31.16 32.20 30.92 32.13 11,733 +1.64(+5.39%)
Jun 09, 2010 31.53 31.70 30.33 30.48 9,167,933 -0.79(-2.54%)
Jun 08, 2010 31.10 31.35 30.23 31.28 1,506 +0.41(+1.32%)
Jun 07, 2010 31.79 32.24 30.76 30.87 7,146,905 -0.65(-2.06%)
Jun 04, 2010 31.52 32.62 31.29 31.52 8,904,313 -1.51(-4.56%)
Jun 03, 2010 33.47 33.62 32.69 33.02 6,415,264 -0.45(-1.34%)
Jun 02, 2010 32.75 33.52 32.23 33.47 81,461 +1.02(+3.14%)
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.