Skip to main content

Capital One Financial (NY: COF )

147.21 +2.70 (+1.87%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 30.23 30.33 29.76 29.91 6,410,163 -0.52(-1.71%)
Oct 28, 2010 30.67 30.84 30.14 30.44 3,897,176 +0.01(+0.03%)
Oct 27, 2010 30.10 30.84 30.03 30.43 6,417,983 -0.26(-0.86%)
Oct 25, 2010 31.66 31.98 30.61 30.69 7,434,656 -0.71(-2.25%)
Oct 22, 2010 31.50 31.75 31.21 31.40 3,378,137 -0.14(-0.46%)
Oct 21, 2010 31.21 31.90 31.10 31.54 8,813,244 +0.44(+1.42%)
Oct 20, 2010 31.13 31.21 29.87 31.10 14,001,375 -0.01(-0.03%)
Oct 19, 2010 30.70 32.23 30.27 31.11 21,372,762 +1.23(+4.11%)
Oct 18, 2010 29.58 29.89 28.97 29.88 13,086,081 +0.30(+1.00%)
Oct 15, 2010 32.30 32.31 29.30 29.58 23,615,260 -2.43(-7.60%)
Oct 14, 2010 32.25 32.43 31.46 32.02 8,931,081 -0.43(-1.34%)
Oct 13, 2010 32.80 33.03 32.03 32.45 7,998,247 -0.11(-0.34%)
Oct 12, 2010 31.75 32.66 31.69 32.56 4,934,668 +0.71(+2.24%)
Oct 11, 2010 31.68 31.99 31.51 31.85 3,104,031 +0.26(+0.81%)
Oct 08, 2010 31.59 31.94 31.47 31.59 4,242,337 +0.07(+0.23%)
Oct 07, 2010 32.47 32.61 31.49 31.52 42,688 -0.71(-2.22%)
Oct 06, 2010 32.35 32.61 32.06 32.23 4,659,572 -0.18(-0.57%)
Oct 05, 2010 31.25 32.59 31.09 32.42 8,458 +1.46(+4.72%)
Oct 04, 2010 31.49 31.68 30.84 30.96 6,033,788 -0.59(-1.86%)
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.