Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 33.93 34.08 33.40 33.93 5,658,764 -0.07(-0.21%)
Jul 29, 2010 33.41 34.28 33.41 34.01 31,561 +0.52(+1.56%)
Jul 28, 2010 33.48 33.67 33.00 33.48 18,700 +0.18(+0.53%)
Jul 27, 2010 33.31 33.82 32.86 33.31 14,995 +0.08(+0.24%)
Jul 26, 2010 32.64 33.43 32.54 33.23 5,411,500 +0.49(+1.49%)
Jul 23, 2010 32.75 32.85 31.75 32.74 12,972,698 -0.99(-2.95%)
Jul 22, 2010 32.85 34.15 32.84 33.73 86,203 +1.60(+4.96%)
Jul 21, 2010 33.62 33.65 32.04 32.14 6,310,521 -1.10(-3.30%)
Jul 20, 2010 33.24 33.27 32.08 33.24 9,360,795 +0.38(+1.15%)
Jul 19, 2010 33.36 33.51 32.53 32.86 5,986,423 -0.34(-1.04%)
Jul 16, 2010 33.24 34.25 33.09 33.20 9,529,246 -1.11(-3.22%)
Jul 15, 2010 35.67 35.67 33.89 34.31 11,388,446 -1.39(-3.89%)
Jul 14, 2010 35.76 35.77 35.14 35.70 16,754 -0.38(-1.04%)
Jul 13, 2010 35.48 36.23 35.22 36.07 7,242 +1.06(+3.02%)
Jul 12, 2010 34.74 35.09 34.51 35.02 3,568,402 +0.00(+0.00%)
Jul 09, 2010 35.02 35.12 34.09 35.02 5,084,355 +0.72(+2.10%)
Jul 08, 2010 34.19 34.63 33.58 34.29 7,735 +0.55(+1.64%)
Jul 07, 2010 31.98 33.81 31.98 33.74 8,643,937 +2.02(+6.37%)
Jul 06, 2010 31.72 32.83 31.30 31.72 30,952 +0.11(+0.35%)
Jul 02, 2010 31.61 32.16 30.94 31.61 5,297,905 -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.