Skip to main content

Capital One Financial (NY: COF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 32.72 33.29 32.19 32.31 54,665 -0.42(-1.27%)
Jun 29, 2010 32.72 34.05 32.48 32.72 7,024 -2.10(-6.03%)
Jun 25, 2010 34.82 34.94 33.80 34.82 7,851,847 +0.54(+1.57%)
Jun 24, 2010 34.38 35.01 34.11 34.29 32,183 -0.38(-1.09%)
Jun 23, 2010 34.83 35.21 34.29 34.66 6,430,173 -0.33(-0.94%)
Jun 22, 2010 34.78 35.90 34.49 34.99 22,395 +0.26(+0.74%)
Jun 21, 2010 34.64 35.42 34.58 34.74 8,508,168 +0.55(+1.62%)
Jun 18, 2010 34.18 34.26 33.76 34.18 5,966,541 +0.22(+0.64%)
Jun 17, 2010 34.14 34.15 33.56 33.97 6,683,415 -0.10(-0.31%)
Jun 16, 2010 33.76 34.34 33.56 34.07 7,861,346 -0.02(-0.07%)
Jun 15, 2010 32.63 34.17 32.60 34.09 964 +1.66(+5.12%)
Jun 14, 2010 32.67 32.83 32.12 32.43 7,216,260 +0.16(+0.50%)
Jun 11, 2010 31.56 32.39 31.52 32.27 8,379,589 +0.15(+0.47%)
Jun 10, 2010 31.16 32.19 30.92 32.12 11,734 +1.64(+5.39%)
Jun 09, 2010 31.53 31.70 30.33 30.48 9,169,108 -0.79(-2.54%)
Jun 08, 2010 31.10 31.34 30.23 31.27 1,506 +0.41(+1.32%)
Jun 07, 2010 31.79 32.23 30.75 30.86 7,147,821 -0.65(-2.06%)
Jun 04, 2010 31.51 32.61 31.29 31.51 8,905,454 -1.51(-4.56%)
Jun 03, 2010 33.46 33.61 32.68 33.02 6,416,086 -0.45(-1.34%)
Jun 02, 2010 32.75 33.52 32.23 33.47 81,472 +1.02(+3.14%)
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.