Capital One Financial (NY: COF )

159.57 USD -0.60 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 40.82 41.53 40.15 40.30 43,822 -0.52(-1.27%)
Jun 29, 2010 40.82 42.47 40.52 40.82 5,631 -2.62(-6.03%)
Jun 25, 2010 43.44 43.59 42.16 43.44 6,294,397 +0.67(+1.57%)
Jun 24, 2010 42.89 43.67 42.55 42.77 25,800 -0.47(-1.09%)
Jun 23, 2010 43.45 43.92 42.78 43.24 5,154,719 -0.41(-0.94%)
Jun 22, 2010 43.38 44.78 43.02 43.65 17,953 +0.32(+0.74%)
Jun 21, 2010 43.21 44.19 43.13 43.33 6,820,534 +0.69(+1.62%)
Jun 18, 2010 42.64 42.74 42.11 42.64 4,783,050 +0.27(+0.64%)
Jun 17, 2010 42.59 42.60 41.87 42.37 5,357,729 -0.13(-0.31%)
Jun 16, 2010 42.11 42.84 41.87 42.50 6,302,012 -0.03(-0.07%)
Jun 15, 2010 40.71 42.62 40.67 42.53 773 +2.07(+5.12%)
Jun 14, 2010 40.75 40.95 40.07 40.46 5,784,882 +0.20(+0.50%)
Jun 11, 2010 39.37 40.40 39.32 40.26 6,717,459 +0.19(+0.47%)
Jun 10, 2010 38.87 40.16 38.57 40.07 9,407 +2.05(+5.39%)
Jun 09, 2010 39.33 39.54 37.83 38.02 7,350,373 -0.99(-2.54%)
Jun 08, 2010 38.79 39.10 37.71 39.01 1,208 +0.51(+1.32%)
Jun 07, 2010 39.65 40.21 38.36 38.50 5,730,018 -0.81(-2.06%)
Jun 04, 2010 39.31 40.68 39.03 39.31 7,139,016 -1.88(-4.56%)
Jun 03, 2010 41.74 41.93 40.77 41.19 5,143,426 -0.56(-1.34%)
Jun 02, 2010 40.85 41.81 40.20 41.75 65,312 +1.27(+3.14%)
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.