Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 33.27 33.50 32.95 33.16 6,572,791 -0.41(-1.22%)
Mar 30, 2010 34.15 34.44 33.54 33.57 5,796,122 -0.58(-1.71%)
Mar 29, 2010 33.91 34.23 33.47 34.15 6,081,409 +0.58(+1.74%)
Mar 26, 2010 33.87 34.30 33.34 33.57 5,581,511 -0.10(-0.31%)
Mar 25, 2010 33.28 34.27 33.28 33.67 7,925,256 +0.63(+1.91%)
Mar 24, 2010 32.67 33.34 32.56 33.04 6,407,304 +0.28(+0.86%)
Mar 23, 2010 32.51 32.93 32.27 32.76 5,533,352 +0.24(+0.74%)
Mar 22, 2010 31.53 32.59 31.50 32.52 7,929,443 +0.67(+2.11%)
Mar 19, 2010 32.79 33.02 31.83 31.85 9,720,830 -0.86(-2.62%)
Mar 18, 2010 32.19 32.77 32.06 32.71 6,838,673 +0.47(+1.47%)
Mar 17, 2010 32.52 32.76 32.00 32.23 7,000,035 -0.11(-0.35%)
Mar 16, 2010 32.24 32.37 31.45 32.34 9,830,537 +0.33(+1.03%)
Mar 15, 2010 31.61 32.06 31.46 32.02 9,744,222 +0.07(+0.23%)
Mar 12, 2010 31.94 32.63 31.60 31.94 8,155,740 +0.06(+0.20%)
Mar 11, 2010 31.22 31.91 31.03 31.88 6,041,722 +0.62(+2.00%)
Mar 10, 2010 31.18 31.76 31.02 31.26 7,228,794 +0.30(+0.96%)
Mar 09, 2010 30.17 31.34 30.03 30.96 8,490,270 +0.65(+2.14%)
Mar 08, 2010 30.48 30.64 30.08 30.31 5,004,970 -0.07(-0.24%)
Mar 05, 2010 29.23 30.47 28.95 30.38 12,540,329 +0.88(+2.99%)
Mar 04, 2010 30.24 30.07 29.29 29.50 11,860,765 -0.74(-2.44%)
Mar 03, 2010 30.46 31.04 30.00 30.24 6,763,998 -0.18(-0.58%)
Mar 02, 2010 30.05 30.70 30.01 30.41 4,517,356 +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.