Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 30.23 30.34 29.77 29.92 6,409,343 -0.52(-1.71%)
Oct 28, 2010 30.67 30.85 30.14 30.44 3,896,677 +0.01(+0.03%)
Oct 27, 2010 30.10 30.85 30.04 30.43 6,417,162 -0.26(-0.86%)
Oct 25, 2010 31.67 31.98 30.61 30.70 7,433,704 -0.71(-2.25%)
Oct 22, 2010 31.50 31.76 31.22 31.40 3,377,705 -0.14(-0.46%)
Oct 21, 2010 31.22 31.91 31.11 31.55 8,812,116 +0.44(+1.42%)
Oct 20, 2010 31.14 31.22 29.87 31.11 13,999,584 -0.01(-0.03%)
Oct 19, 2010 30.70 32.23 30.27 31.11 21,370,028 +1.23(+4.11%)
Oct 18, 2010 29.59 29.89 28.98 29.89 13,084,407 +0.30(+1.00%)
Oct 15, 2010 32.30 32.31 29.30 29.59 23,612,240 -2.43(-7.60%)
Oct 14, 2010 32.25 32.44 31.47 32.02 8,929,938 -0.43(-1.34%)
Oct 13, 2010 32.80 33.03 32.04 32.45 7,997,223 -0.11(-0.35%)
Oct 12, 2010 31.76 32.66 31.70 32.57 4,934,036 +0.71(+2.24%)
Oct 11, 2010 31.68 32.00 31.52 31.85 3,103,634 +0.26(+0.81%)
Oct 08, 2010 31.60 31.95 31.47 31.60 4,241,794 +0.07(+0.23%)
Oct 07, 2010 32.48 32.61 31.49 31.52 42,683 -0.71(-2.22%)
Oct 06, 2010 32.35 32.61 32.07 32.24 4,658,976 -0.18(-0.57%)
Oct 05, 2010 31.26 32.60 31.10 32.42 8,457 +1.46(+4.72%)
Oct 04, 2010 31.49 31.68 30.85 30.96 6,033,016 -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.