Skip to main content

Capital One Financial (NY: COF )

93.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 33.76 34.34 33.20 33.33 52,993 -0.43(-1.27%)
Jun 29, 2010 33.76 35.12 33.51 33.76 6,809 -2.17(-6.03%)
Jun 25, 2010 35.92 36.05 34.86 35.92 7,611,793 +0.55(+1.57%)
Jun 24, 2010 35.47 36.11 35.18 35.37 31,199 -0.39(-1.09%)
Jun 23, 2010 35.93 36.32 35.38 35.76 6,233,584 -0.34(-0.94%)
Jun 22, 2010 35.87 37.03 35.57 36.10 21,710 +0.26(+0.74%)
Jun 21, 2010 35.73 36.54 35.67 35.83 8,248,049 +0.57(+1.62%)
Jun 18, 2010 35.26 35.34 34.82 35.26 5,784,126 +0.22(+0.64%)
Jun 17, 2010 35.22 35.23 34.62 35.04 6,479,084 -0.11(-0.31%)
Jun 16, 2010 34.82 35.43 34.62 35.14 7,621,002 -0.02(-0.07%)
Jun 15, 2010 33.66 35.24 33.63 35.17 934 +1.71(+5.12%)
Jun 14, 2010 33.70 33.86 33.13 33.46 6,995,638 +0.17(+0.50%)
Jun 11, 2010 32.56 33.41 32.51 33.29 8,123,401 +0.16(+0.47%)
Jun 10, 2010 32.14 33.21 31.89 33.13 11,375 +1.70(+5.39%)
Jun 09, 2010 32.52 32.70 31.28 31.44 8,888,782 -0.82(-2.54%)
Jun 08, 2010 32.08 32.33 31.18 32.26 1,460 +0.42(+1.32%)
Jun 07, 2010 32.79 33.25 31.72 31.84 6,929,291 -0.67(-2.06%)
Jun 04, 2010 32.51 33.64 32.27 32.51 8,633,188 -1.55(-4.56%)
Jun 03, 2010 34.52 34.67 33.71 34.06 6,219,928 -0.46(-1.34%)
Jun 02, 2010 33.78 34.57 33.24 34.52 78,981 +1.05(+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.