Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 33.15 33.39 32.83 33.05 6,595,020 -0.41(-1.22%)
Mar 30, 2010 34.04 34.32 33.43 33.46 5,815,724 -0.58(-1.71%)
Mar 29, 2010 33.79 34.12 33.35 34.04 6,101,975 +0.58(+1.74%)
Mar 26, 2010 33.75 34.18 33.23 33.46 5,600,387 -0.10(-0.31%)
Mar 25, 2010 33.17 34.15 33.17 33.56 7,952,058 +0.63(+1.91%)
Mar 24, 2010 32.56 33.23 32.45 32.93 6,428,973 +0.28(+0.86%)
Mar 23, 2010 32.40 32.82 32.16 32.65 5,552,065 +0.24(+0.74%)
Mar 22, 2010 31.42 32.48 31.39 32.41 7,956,259 +0.67(+2.11%)
Mar 19, 2010 32.67 32.91 31.73 31.74 9,753,705 -0.85(-2.62%)
Mar 18, 2010 32.08 32.66 31.95 32.60 6,861,800 +0.47(+1.47%)
Mar 17, 2010 32.41 32.65 31.89 32.12 7,023,708 -0.11(-0.35%)
Mar 16, 2010 32.13 32.26 31.34 32.24 9,863,783 +0.33(+1.03%)
Mar 15, 2010 31.50 31.96 31.36 31.91 9,777,176 +0.07(+0.23%)
Mar 12, 2010 31.83 32.52 31.49 31.84 8,183,321 +0.06(+0.20%)
Mar 11, 2010 31.12 31.80 30.93 31.77 6,062,154 +0.62(+2.00%)
Mar 10, 2010 31.07 31.65 30.92 31.15 7,253,241 +0.30(+0.96%)
Mar 09, 2010 30.07 31.23 29.93 30.86 8,518,983 +0.65(+2.14%)
Mar 08, 2010 30.38 30.54 29.98 30.21 5,021,897 -0.07(-0.24%)
Mar 05, 2010 29.13 30.37 28.85 30.28 12,582,739 +0.88(+2.99%)
Mar 04, 2010 30.14 29.97 29.20 29.40 11,900,877 -0.73(-2.44%)
Mar 03, 2010 30.36 30.93 29.90 30.14 6,786,873 -0.18(-0.58%)
Mar 02, 2010 29.95 30.59 29.91 30.31 4,532,634 +0.48(+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.