Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 29.81 30.26 29.56 30.12 4,792,342 +0.30(+1.02%)
Feb 25, 2010 29.55 29.87 29.05 29.82 6,600,355 -0.19(-0.64%)
Feb 24, 2010 29.69 30.08 29.45 30.01 5,429,786 +0.46(+1.57%)
Feb 23, 2010 30.40 30.62 29.39 29.55 9,021,080 -1.00(-3.27%)
Feb 22, 2010 30.24 30.75 30.07 30.55 8,612,871 +0.39(+1.30%)
Feb 19, 2010 29.74 30.20 29.41 30.16 7,613,984 +0.37(+1.23%)
Feb 18, 2010 29.22 29.96 29.22 29.79 6,677,907 +0.38(+1.30%)
Feb 17, 2010 29.51 29.76 29.09 29.41 8,059,386 +0.09(+0.30%)
Feb 16, 2010 28.88 29.45 28.69 29.32 10,325,159 +1.28(+4.55%)
Feb 12, 2010 28.01 28.04 28.04 28.04 8,789,188 -0.40(-1.40%)
Feb 11, 2010 28.33 28.62 27.79 28.44 6,016,211 +0.06(+0.22%)
Feb 10, 2010 28.11 28.74 27.91 28.38 5,855,100 +0.22(+0.79%)
Feb 09, 2010 28.03 28.78 27.78 28.15 6,787,647 +0.22(+0.80%)
Feb 08, 2010 28.22 28.50 27.57 27.93 6,142,727 -0.25(-0.88%)
Feb 05, 2010 27.98 28.32 27.12 28.18 11,130,615 +0.33(+1.17%)
Feb 04, 2010 28.83 28.96 27.77 27.85 11,411,971 -1.28(-4.38%)
Feb 03, 2010 29.60 29.76 28.99 29.13 6,814,350 -0.70(-2.35%)
Feb 02, 2010 29.86 30.63 29.42 29.83 12,499,486 +0.39(+1.33%)
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.