Skip to main content

Capital One Financial (NY: COF )

150.69 +5.26 (+3.62%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 35.68 36.00 34.56 34.65 6,952,486 -1.17(-3.25%)
Apr 29, 2010 35.41 36.17 35.27 35.81 7,107,157 +0.80(+2.28%)
Apr 28, 2010 34.97 35.52 34.72 35.01 6,747,099 +0.46(+1.34%)
Apr 27, 2010 35.86 36.33 34.41 34.55 877 -1.56(-4.31%)
Apr 26, 2010 37.17 37.38 36.03 36.11 9,142,695 -1.19(-3.19%)
Apr 23, 2010 38.09 38.09 36.07 37.30 13,607,049 +0.94(+2.59%)
Apr 22, 2010 35.20 36.59 35.13 36.35 7,778,057 +0.65(+1.81%)
Apr 21, 2010 35.71 35.96 35.20 35.71 32,965 +0.13(+0.36%)
Apr 20, 2010 35.23 35.60 34.89 35.58 6,843 +0.61(+1.76%)
Apr 19, 2010 34.40 34.97 34.08 34.97 7,477,245 +0.26(+0.74%)
Apr 16, 2010 35.97 36.29 34.18 34.71 14,066,755 -1.32(-3.68%)
Apr 15, 2010 36.92 36.96 35.94 36.03 10,638,405 -0.73(-1.98%)
Apr 14, 2010 36.40 37.03 35.33 36.76 11,483,483 +0.89(+2.47%)
Apr 13, 2010 36.03 36.07 35.52 35.88 5,669,054 -0.18(-0.51%)
Apr 12, 2010 35.05 36.19 35.05 36.06 8,807,238 +1.05(+3.01%)
Apr 09, 2010 35.19 35.45 34.67 35.01 4,317,300 -0.10(-0.30%)
Apr 08, 2010 34.14 35.24 34.14 35.11 6,615,559 +0.67(+1.95%)
Apr 07, 2010 34.34 34.86 34.11 34.44 7,723,939 -0.09(-0.25%)
Apr 06, 2010 34.26 34.62 34.08 34.53 7,223,155 +0.51(+1.50%)
Apr 05, 2010 33.41 34.49 33.22 34.02 7,129,472 +0.84(+2.53%)
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.