Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 36.93 37.26 35.76 35.86 6,718,074 -1.21(-3.25%)
Apr 29, 2010 36.65 37.43 36.50 37.06 6,867,529 +0.83(+2.28%)
Apr 28, 2010 36.19 36.76 35.93 36.24 6,519,612 +0.48(+1.34%)
Apr 27, 2010 37.11 37.60 35.61 35.76 847 -1.61(-4.31%)
Apr 26, 2010 38.47 38.69 37.28 37.37 8,834,437 -1.23(-3.19%)
Apr 23, 2010 39.42 39.42 37.33 38.60 13,148,269 +0.97(+2.59%)
Apr 22, 2010 36.43 37.87 36.36 37.62 7,515,810 +0.67(+1.81%)
Apr 21, 2010 36.95 37.22 36.43 36.95 31,853 +0.13(+0.36%)
Apr 20, 2010 36.46 36.84 36.10 36.82 6,612 +0.64(+1.76%)
Apr 19, 2010 35.60 36.19 35.27 36.19 7,225,140 +0.26(+0.74%)
Apr 16, 2010 37.23 37.56 35.37 35.92 13,592,476 -1.37(-3.68%)
Apr 15, 2010 38.21 38.25 37.19 37.29 10,279,717 -0.75(-1.98%)
Apr 14, 2010 37.67 38.32 36.57 38.04 11,096,302 +0.92(+2.47%)
Apr 13, 2010 37.28 37.33 36.76 37.13 5,477,914 -0.19(-0.51%)
Apr 12, 2010 36.27 37.46 36.27 37.32 8,510,290 +1.09(+3.01%)
Apr 09, 2010 36.42 36.69 35.88 36.23 4,171,737 -0.11(-0.30%)
Apr 08, 2010 35.33 36.47 35.33 36.33 6,392,507 +0.69(+1.95%)
Apr 07, 2010 35.53 36.07 35.30 35.64 7,463,516 -0.09(-0.25%)
Apr 06, 2010 35.46 35.83 35.27 35.73 6,979,616 +0.53(+1.50%)
Apr 05, 2010 34.57 35.69 34.38 35.20 6,889,092 +0.87(+2.53%)
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.