Skip to main content

Capital One Financial (NY: COF )

148.36 +3.85 (+2.66%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 30.32 30.84 30.03 30.35 23,492 +0.12(+0.40%)
Aug 30, 2010 30.54 31.01 30.20 30.23 6,457,972 +0.29(+0.97%)
Aug 27, 2010 29.94 30.86 29.63 29.94 6,758,009 +0.07(+0.24%)
Aug 26, 2010 30.22 30.50 29.78 29.87 41,964 +0.07(+0.24%)
Aug 25, 2010 29.73 30.00 29.45 29.80 38,756 -0.17(-0.56%)
Aug 24, 2010 29.91 30.22 29.66 29.97 10,816 -0.44(-1.45%)
Aug 23, 2010 30.48 30.85 30.35 30.41 4,996,797 +0.08(+0.26%)
Aug 20, 2010 30.03 30.50 29.94 30.33 5,176,933 +0.14(+0.45%)
Aug 19, 2010 31.17 31.22 30.05 30.19 45,736 -1.16(-3.71%)
Aug 18, 2010 31.48 31.56 30.98 31.35 28,872 -0.05(-0.15%)
Aug 17, 2010 31.54 32.00 31.31 31.40 22,834 +0.15(+0.49%)
Aug 16, 2010 31.00 31.71 30.93 31.25 5,210,112 +0.09(+0.28%)
Aug 13, 2010 31.16 31.61 30.93 31.16 5,602,765 +0.17(+0.54%)
Aug 12, 2010 31.64 31.78 30.91 30.99 98,598 -1.03(-3.21%)
Aug 11, 2010 32.67 32.88 31.98 32.02 606 -1.28(-3.83%)
Aug 10, 2010 32.66 33.75 32.48 33.30 17,013 +0.17(+0.51%)
Aug 09, 2010 32.94 33.24 32.56 33.13 3,208,794 +0.32(+0.98%)
Aug 06, 2010 32.81 32.81 32.05 32.81 5,770,801 -0.20(-0.61%)
Aug 05, 2010 33.04 33.43 32.92 33.01 4,765,422 -0.38(-1.13%)
Aug 04, 2010 33.82 33.85 33.06 33.38 25,505 -0.23(-0.69%)
Aug 03, 2010 33.99 34.11 33.39 33.62 11,572 -0.68(-1.99%)
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.