Capital One Financial (NY: COF )

160.17 USD +1.26 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 41.30 42.37 40.90 41.30 4,296,461 -0.91(-2.16%)
May 27, 2010 41.29 42.28 41.07 42.21 4,279,671 +1.90(+4.71%)
May 26, 2010 41.30 41.77 40.01 40.31 6,128,098 -0.34(-0.84%)
May 25, 2010 39.88 40.77 39.08 40.65 12,684 -0.27(-0.66%)
May 24, 2010 41.95 42.44 40.86 40.92 5,806,712 -0.89(-2.13%)
May 21, 2010 40.44 42.03 40.26 41.81 12,224,780 +0.48(+1.16%)
May 20, 2010 41.63 42.92 41.29 41.33 11,673 -1.05(-2.48%)
May 19, 2010 41.29 43.22 41.18 42.38 12,229,465 +0.81(+1.95%)
May 18, 2010 43.21 43.21 40.63 41.57 76,755 -1.04(-2.44%)
May 17, 2010 43.31 43.79 40.86 42.61 11,841,122 -0.15(-0.35%)
May 14, 2010 42.76 43.46 42.11 42.76 12,582,998 -2.15(-4.79%)
May 13, 2010 46.00 46.12 44.90 44.91 6,457,053 -1.70(-3.65%)
May 12, 2010 45.35 46.78 44.58 46.61 7,917,816 +1.83(+4.09%)
May 11, 2010 44.88 45.78 44.49 44.78 12,570 +0.58(+1.31%)
May 10, 2010 43.61 44.30 43.57 44.20 7,256,783 +2.06(+4.89%)
May 07, 2010 43.05 43.74 40.97 42.14 11,135,290 -0.86(-2.00%)
May 06, 2010 43.11 45.60 40.50 43.00 3,279 -1.05(-2.38%)
May 05, 2010 44.40 45.60 43.79 44.05 7,756,511 -0.84(-1.87%)
May 04, 2010 45.37 46.00 44.40 44.89 7,506,203 -1.24(-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.