Skip to main content

Capital One Financial (NY: COF )

93.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 35.00 35.15 34.46 35.00 5,485,759 -0.07(-0.21%)
Jul 29, 2010 34.47 35.36 34.47 35.08 30,596 +0.54(+1.56%)
Jul 28, 2010 34.54 34.73 34.04 34.54 18,128 +0.18(+0.53%)
Jul 27, 2010 34.36 34.89 33.90 34.36 14,536 +0.08(+0.24%)
Jul 26, 2010 33.67 34.48 33.56 34.28 5,246,054 +0.50(+1.49%)
Jul 23, 2010 33.78 33.89 32.75 33.77 12,576,086 -1.03(-2.95%)
Jul 22, 2010 33.89 35.23 33.87 34.80 83,568 +1.65(+4.96%)
Jul 21, 2010 34.68 34.71 33.05 33.15 6,117,590 -1.13(-3.30%)
Jul 20, 2010 34.28 34.32 33.09 34.28 9,074,608 +0.39(+1.15%)
Jul 19, 2010 34.41 34.57 33.56 33.90 5,803,401 -0.36(-1.04%)
Jul 16, 2010 34.28 35.33 34.14 34.25 9,237,909 -1.14(-3.22%)
Jul 15, 2010 36.79 36.80 34.95 35.39 11,040,268 -1.43(-3.89%)
Jul 14, 2010 36.89 36.90 36.25 36.82 16,242 -0.39(-1.04%)
Jul 13, 2010 36.60 37.38 36.33 37.21 7,021 +1.09(+3.02%)
Jul 12, 2010 35.84 36.19 35.60 36.12 3,459,305 +0.00(+0.00%)
Jul 09, 2010 36.12 36.23 35.16 36.12 4,928,912 +0.74(+2.10%)
Jul 08, 2010 35.27 35.72 34.64 35.38 7,498 +0.57(+1.64%)
Jul 07, 2010 32.99 34.88 32.99 34.81 8,379,666 +2.08(+6.37%)
Jul 06, 2010 32.72 33.86 32.28 32.72 30,006 +0.12(+0.36%)
Jul 02, 2010 32.61 33.18 31.92 32.61 5,135,932 -0.12(-0.38%)
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.