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 (%)
Mar 31, 2010 33.26 33.49 32.94 33.16 6,573,633 -0.41(-1.22%)
Mar 30, 2010 34.15 34.43 33.53 33.57 5,796,864 -0.58(-1.71%)
Mar 29, 2010 33.90 34.23 33.46 34.15 6,082,187 +0.58(+1.74%)
Mar 26, 2010 33.86 34.29 33.33 33.57 5,582,225 -0.10(-0.31%)
Mar 25, 2010 33.28 34.26 33.28 33.67 7,926,270 +0.63(+1.91%)
Mar 24, 2010 32.66 33.33 32.56 33.04 6,408,124 +0.28(+0.86%)
Mar 23, 2010 32.50 32.93 32.27 32.76 5,534,060 +0.24(+0.74%)
Mar 22, 2010 31.52 32.58 31.49 32.52 7,930,458 +0.67(+2.11%)
Mar 19, 2010 32.78 33.01 31.83 31.84 9,722,074 -0.86(-2.62%)
Mar 18, 2010 32.19 32.77 32.05 32.70 6,839,548 +0.47(+1.47%)
Mar 17, 2010 32.52 32.76 31.99 32.23 7,000,930 -0.11(-0.35%)
Mar 16, 2010 32.24 32.36 31.44 32.34 9,831,795 +0.33(+1.03%)
Mar 15, 2010 31.60 32.06 31.46 32.01 9,745,469 +0.07(+0.23%)
Mar 12, 2010 31.93 32.63 31.60 31.94 8,156,783 +0.06(+0.20%)
Mar 11, 2010 31.22 31.91 31.03 31.88 6,042,495 +0.62(+2.00%)
Mar 10, 2010 31.17 31.76 31.02 31.25 7,229,719 +0.30(+0.96%)
Mar 09, 2010 30.17 31.33 30.03 30.96 8,491,356 +0.65(+2.14%)
Mar 08, 2010 30.48 30.64 30.07 30.31 5,005,611 -0.07(-0.24%)
Mar 05, 2010 29.23 30.47 28.95 30.38 12,541,934 +0.88(+2.99%)
Mar 04, 2010 30.23 30.07 29.29 29.50 11,862,283 -0.74(-2.44%)
Mar 03, 2010 30.46 31.04 29.99 30.23 6,764,863 -0.18(-0.58%)
Mar 02, 2010 30.04 30.69 30.00 30.41 4,517,935 +0.48(+1.61%)
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.