Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 33.11 33.97 32.79 33.11 5,358,866 -0.73(-2.16%)
May 27, 2010 33.10 33.90 32.93 33.84 5,337,924 +1.52(+4.71%)
May 26, 2010 33.11 33.49 32.08 32.32 7,643,420 -0.27(-0.84%)
May 25, 2010 31.97 32.69 31.33 32.59 15,820 -0.22(-0.66%)
May 24, 2010 33.63 34.03 32.76 32.81 7,242,564 -0.71(-2.13%)
May 21, 2010 32.42 33.70 32.28 33.52 15,247,657 +0.38(+1.16%)
May 20, 2010 33.38 34.41 33.10 33.14 14,559 -0.84(-2.48%)
May 19, 2010 33.10 34.65 33.02 33.98 15,253,501 +0.65(+1.95%)
May 18, 2010 34.64 34.64 32.58 33.33 95,734 -0.83(-2.44%)
May 17, 2010 34.72 35.11 32.76 34.16 14,769,130 -0.12(-0.35%)
May 14, 2010 34.28 34.84 33.76 34.28 15,694,453 -1.72(-4.79%)
May 13, 2010 36.88 36.98 36.00 36.01 8,053,718 -1.36(-3.65%)
May 12, 2010 36.36 37.51 35.74 37.37 9,875,690 +1.47(+4.09%)
May 11, 2010 35.98 36.70 35.67 35.90 15,678 +0.46(+1.31%)
May 10, 2010 34.96 35.52 34.93 35.44 9,051,201 +1.65(+4.89%)
May 07, 2010 34.52 35.07 32.85 33.79 13,888,764 -0.65(-1.89%)
May 06, 2010 34.52 36.52 32.43 34.44 4,094 -0.84(-2.38%)
May 05, 2010 35.56 36.52 35.07 35.28 9,685,761 -0.67(-1.87%)
May 04, 2010 36.33 36.84 35.56 35.95 9,373,194 -0.99(-2.69%)
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.