Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 33.00 33.85 32.67 33.00 5,377,678 -0.73(-2.16%)
May 27, 2010 32.99 33.78 32.81 33.72 5,356,663 +1.52(+4.71%)
May 26, 2010 33.00 33.37 31.97 32.21 7,670,252 -0.27(-0.84%)
May 25, 2010 31.86 32.57 31.22 32.48 15,875 -0.22(-0.66%)
May 24, 2010 33.52 33.91 32.64 32.69 7,267,988 -0.71(-2.13%)
May 21, 2010 32.31 33.58 32.17 33.40 15,301,182 +0.38(+1.16%)
May 20, 2010 33.26 34.29 32.99 33.02 14,610 -0.84(-2.48%)
May 19, 2010 32.99 34.53 32.90 33.86 15,307,046 +0.65(+1.95%)
May 18, 2010 34.52 34.52 32.46 33.21 96,070 -0.83(-2.44%)
May 17, 2010 34.60 34.99 32.64 34.04 14,820,975 -0.12(-0.35%)
May 14, 2010 34.16 34.72 33.64 34.16 15,749,546 -1.72(-4.79%)
May 13, 2010 36.75 36.85 35.87 35.88 8,081,989 -1.36(-3.65%)
May 12, 2010 36.23 37.37 35.62 37.24 9,910,358 +1.46(+4.09%)
May 11, 2010 35.86 36.58 35.55 35.78 15,733 +0.46(+1.31%)
May 10, 2010 34.84 35.39 34.81 35.31 9,082,974 +1.65(+4.89%)
May 07, 2010 34.39 34.95 32.73 33.67 13,937,518 -0.65(-1.89%)
May 06, 2010 34.40 36.39 32.32 34.31 4,108 -0.84(-2.38%)
May 05, 2010 35.43 36.39 34.95 35.15 9,719,762 -0.67(-1.87%)
May 04, 2010 36.21 36.71 35.43 35.82 9,406,098 -0.99(-2.69%)
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.