Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 33.00 33.86 32.68 33.00 5,376,989 -0.73(-2.16%)
May 27, 2010 32.99 33.78 32.82 33.73 5,355,977 +1.52(+4.71%)
May 26, 2010 33.00 33.38 31.97 32.21 7,669,270 -0.27(-0.84%)
May 25, 2010 31.87 32.58 31.23 32.48 15,873 -0.22(-0.66%)
May 24, 2010 33.52 33.91 32.65 32.70 7,267,058 -0.71(-2.13%)
May 21, 2010 32.31 33.59 32.17 33.41 15,299,223 +0.38(+1.16%)
May 20, 2010 33.26 34.30 32.99 33.02 14,608 -0.84(-2.48%)
May 19, 2010 32.99 34.53 32.90 33.86 15,305,086 +0.65(+1.95%)
May 18, 2010 34.53 34.53 32.47 33.22 96,058 -0.83(-2.44%)
May 17, 2010 34.61 34.99 32.65 34.05 14,819,078 -0.12(-0.35%)
May 14, 2010 34.17 34.73 33.65 34.17 15,747,530 -1.72(-4.79%)
May 13, 2010 36.76 36.85 35.88 35.89 8,080,955 -1.36(-3.65%)
May 12, 2010 36.24 37.38 35.62 37.24 9,909,089 +1.46(+4.09%)
May 11, 2010 35.86 36.58 35.55 35.78 15,731 +0.46(+1.31%)
May 10, 2010 34.85 35.40 34.81 35.32 9,081,811 +1.65(+4.89%)
May 07, 2010 34.40 34.95 32.74 33.67 13,935,734 -0.65(-1.89%)
May 06, 2010 34.41 36.39 32.32 34.32 4,108 -0.84(-2.38%)
May 05, 2010 35.44 36.39 34.95 35.16 9,718,517 -0.67(-1.87%)
May 04, 2010 36.21 36.71 35.44 35.83 9,404,894 -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.