Skip to main content

Capital One Financial (NY: COF )

117.42 -2.68 (-2.24%)
Streaming Delayed Price Updated: 2:55 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 34.14 34.38 33.81 34.03 6,404,203 -0.42(-1.22%)
Mar 30, 2010 35.05 35.34 34.42 34.45 5,647,455 -0.60(-1.71%)
Mar 29, 2010 34.80 35.14 34.35 35.05 5,925,424 +0.60(+1.74%)
Mar 26, 2010 34.76 35.20 34.22 34.45 5,438,348 -0.11(-0.31%)
Mar 25, 2010 34.16 35.17 34.16 34.56 7,721,977 +0.65(+1.91%)
Mar 24, 2010 33.53 34.22 33.42 33.91 6,242,960 +0.29(+0.86%)
Mar 23, 2010 33.36 33.80 33.12 33.62 5,391,424 +0.25(+0.74%)
Mar 22, 2010 32.36 33.44 32.33 33.38 7,726,056 +0.69(+2.11%)
Mar 19, 2010 33.65 33.89 32.67 32.69 9,471,495 -0.88(-2.62%)
Mar 18, 2010 33.04 33.63 32.90 33.57 6,663,264 +0.48(+1.47%)
Mar 17, 2010 33.38 33.62 32.84 33.08 6,820,487 -0.11(-0.35%)
Mar 16, 2010 33.09 33.22 32.28 33.20 9,578,388 +0.34(+1.03%)
Mar 15, 2010 32.44 32.91 32.29 32.86 9,494,288 +0.07(+0.23%)
Mar 12, 2010 32.78 33.49 32.43 32.79 7,946,549 +0.07(+0.20%)
Mar 11, 2010 32.05 32.75 31.85 32.72 5,886,755 +0.64(+2.00%)
Mar 10, 2010 32.00 32.60 31.84 32.08 7,043,379 +0.30(+0.96%)
Mar 09, 2010 30.97 32.16 30.82 31.77 8,272,498 +0.67(+2.14%)
Mar 08, 2010 31.28 31.45 30.87 31.11 4,876,595 -0.07(-0.24%)
Mar 05, 2010 30.00 31.27 29.71 31.18 12,218,676 +0.90(+2.99%)
Mar 04, 2010 31.03 30.86 30.07 30.28 11,556,542 -0.76(-2.44%)
Mar 03, 2010 31.27 31.86 30.79 31.03 6,590,504 -0.18(-0.58%)
Mar 02, 2010 30.84 31.50 30.80 31.22 4,401,488 +0.49(+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.