Skip to main content

Capital One Financial (NY: COF )

148.53 +4.03 (+2.79%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 35.80 36.12 34.68 34.76 6,929,053 -1.17(-3.25%)
Apr 29, 2010 35.53 36.29 35.39 35.93 7,083,202 +0.80(+2.28%)
Apr 28, 2010 35.08 35.64 34.84 35.13 6,724,358 +0.46(+1.34%)
Apr 27, 2010 35.98 36.45 34.52 34.67 874 -1.56(-4.31%)
Apr 26, 2010 37.29 37.51 36.15 36.23 9,111,880 -1.19(-3.19%)
Apr 23, 2010 38.22 38.22 36.20 37.42 13,561,187 +0.94(+2.59%)
Apr 22, 2010 35.32 36.72 35.25 36.48 7,751,842 +0.65(+1.81%)
Apr 21, 2010 35.83 36.08 35.32 35.83 32,853 +0.13(+0.36%)
Apr 20, 2010 35.35 35.72 35.00 35.70 6,820 +0.62(+1.76%)
Apr 19, 2010 34.52 35.09 34.19 35.08 7,452,044 +0.26(+0.74%)
Apr 16, 2010 36.09 36.41 34.29 34.83 14,019,344 -1.33(-3.68%)
Apr 15, 2010 37.05 37.09 36.06 36.16 10,602,548 -0.73(-1.98%)
Apr 14, 2010 36.53 37.15 35.45 36.89 11,444,778 +0.89(+2.47%)
Apr 13, 2010 36.15 36.20 35.64 36.00 5,649,946 -0.18(-0.51%)
Apr 12, 2010 35.16 36.32 35.16 36.18 8,777,553 +1.06(+3.01%)
Apr 09, 2010 35.31 35.57 34.79 35.12 4,302,749 -0.10(-0.30%)
Apr 08, 2010 34.25 35.36 34.25 35.23 6,593,262 +0.67(+1.95%)
Apr 07, 2010 34.45 34.98 34.23 34.56 7,697,905 -0.09(-0.25%)
Apr 06, 2010 34.38 34.74 34.19 34.64 7,198,809 +0.51(+1.50%)
Apr 05, 2010 33.52 34.60 33.33 34.13 7,105,442 +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.