Skip to main content

Capital One Financial (NY: COF )

94.82 +4.58 (+5.08%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 33.98 34.86 33.65 33.98 5,221,413 -0.75(-2.16%)
May 27, 2010 33.98 34.79 33.79 34.73 5,201,008 +1.56(+4.71%)
May 26, 2010 33.98 34.37 32.92 33.17 7,447,369 -0.28(-0.84%)
May 25, 2010 32.82 33.55 32.16 33.45 15,414 -0.22(-0.66%)
May 24, 2010 34.52 34.92 33.62 33.67 7,056,794 -0.73(-2.13%)
May 21, 2010 33.28 34.59 33.13 34.40 14,856,558 +0.39(+1.16%)
May 20, 2010 34.26 35.32 33.98 34.01 14,185 -0.86(-2.48%)
May 19, 2010 33.98 35.56 33.89 34.87 14,862,252 +0.67(+1.95%)
May 18, 2010 35.56 35.56 33.43 34.21 93,278 -0.86(-2.44%)
May 17, 2010 35.64 36.03 33.62 35.06 14,390,306 -0.12(-0.35%)
May 14, 2010 35.19 35.76 34.65 35.19 15,291,894 -1.77(-4.79%)
May 13, 2010 37.85 37.95 36.95 36.95 7,847,142 -1.40(-3.65%)
May 12, 2010 37.32 38.49 36.68 38.35 9,622,381 +1.51(+4.09%)
May 11, 2010 36.93 37.67 36.61 36.85 15,276 +0.48(+1.31%)
May 10, 2010 35.88 36.45 35.85 36.37 8,819,040 +1.70(+4.89%)
May 07, 2010 35.42 35.99 33.71 34.68 13,532,521 -0.67(-1.89%)
May 06, 2010 35.43 37.48 33.29 35.34 3,989 -0.86(-2.38%)
May 05, 2010 36.49 37.48 35.99 36.20 9,437,324 -0.69(-1.87%)
May 04, 2010 37.29 37.81 36.49 36.90 9,132,775 -1.02(-2.69%)
May 03, 2010 35.94 38.10 35.94 37.91 9,654,316 +2.24(+6.27%)
Apr 30, 2010 36.75 37.08 35.59 35.68 6,751,325 -1.20(-3.25%)
Apr 29, 2010 36.47 37.25 36.32 36.88 6,901,520 +0.82(+2.28%)
Apr 28, 2010 36.01 36.57 35.75 36.06 6,551,881 +0.48(+1.34%)
Apr 27, 2010 36.93 37.41 35.43 35.58 851 -1.60(-4.31%)
Apr 26, 2010 38.28 38.50 37.10 37.18 8,878,163 -1.22(-3.19%)
Apr 23, 2010 39.23 39.23 37.15 38.41 13,213,347 +0.97(+2.59%)
Apr 22, 2010 36.25 37.68 36.18 37.44 7,553,009 +0.67(+1.81%)
Apr 21, 2010 36.77 37.03 36.25 36.77 32,011 +0.13(+0.36%)
Apr 20, 2010 36.28 36.66 35.93 36.64 6,645 +0.63(+1.76%)
Apr 19, 2010 35.42 36.02 35.09 36.01 7,260,901 +0.26(+0.74%)
Apr 16, 2010 37.04 37.37 35.19 35.74 13,659,752 -1.36(-3.68%)
Apr 15, 2010 38.02 38.06 37.01 37.11 10,330,596 -0.75(-1.98%)
Apr 14, 2010 37.49 38.13 36.39 37.86 11,151,223 +0.91(+2.47%)
Apr 13, 2010 37.10 37.15 36.58 36.94 5,505,027 -0.19(-0.51%)
Apr 12, 2010 36.09 37.27 36.09 37.13 8,552,412 +1.08(+3.01%)
Apr 09, 2010 36.24 36.51 35.70 36.05 4,192,385 -0.11(-0.30%)
Apr 08, 2010 35.15 36.29 35.15 36.16 6,424,147 +0.69(+1.95%)
Apr 07, 2010 35.36 35.90 35.13 35.46 7,500,457 -0.09(-0.25%)
Apr 06, 2010 35.28 35.65 35.09 35.56 7,014,162 +0.53(+1.50%)
Apr 05, 2010 34.40 35.51 34.21 35.03 6,923,190 +0.86(+2.53%)
Apr 01, 2010 34.34 34.17 34.17 34.17 4,829,800 +0.13(+0.39%)
Mar 31, 2010 34.14 34.38 33.81 34.03 6,404,202 -0.42(-1.22%)
Mar 30, 2010 35.05 35.34 34.42 34.45 5,647,454 -0.60(-1.71%)
Mar 29, 2010 34.80 35.14 34.35 35.05 5,925,423 +0.60(+1.74%)
Mar 26, 2010 34.76 35.20 34.22 34.45 5,438,347 -0.11(-0.31%)
Mar 25, 2010 34.16 35.17 34.16 34.56 7,721,976 +0.65(+1.91%)
Mar 24, 2010 33.53 34.22 33.42 33.91 6,242,959 +0.29(+0.86%)
Mar 23, 2010 33.36 33.80 33.12 33.62 5,391,423 +0.25(+0.74%)
Mar 22, 2010 32.36 33.44 32.33 33.38 7,726,055 +0.69(+2.11%)
Mar 19, 2010 33.65 33.89 32.67 32.69 9,471,494 -0.88(-2.62%)
Mar 18, 2010 33.04 33.63 32.90 33.57 6,663,263 +0.48(+1.47%)
Mar 17, 2010 33.38 33.62 32.84 33.08 6,820,486 -0.11(-0.35%)
Mar 16, 2010 33.09 33.22 32.28 33.20 9,578,387 +0.34(+1.03%)
Mar 15, 2010 32.44 32.91 32.29 32.86 9,494,286 +0.07(+0.23%)
Mar 12, 2010 32.78 33.49 32.43 32.79 7,946,548 +0.07(+0.20%)
Mar 11, 2010 32.05 32.75 31.85 32.72 5,886,754 +0.64(+2.00%)
Mar 10, 2010 32.00 32.60 31.84 32.08 7,043,378 +0.30(+0.96%)
Mar 09, 2010 30.97 32.16 30.82 31.77 8,272,497 +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 12,218,674 +0.90(+2.99%)
Mar 04, 2010 31.03 30.86 30.07 30.28 11,556,540 -0.76(-2.44%)
Mar 03, 2010 31.27 31.86 30.79 31.03 6,590,503 -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.