Skip to main content

Capital One Financial (NY: COF )

151.58 +6.15 (+4.23%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 33.15 33.38 32.83 33.05 6,595,865 -0.41(-1.22%)
Mar 30, 2010 34.04 34.31 33.42 33.45 5,816,469 -0.58(-1.71%)
Mar 29, 2010 33.79 34.12 33.35 34.04 6,102,757 +0.58(+1.74%)
Mar 26, 2010 33.75 34.18 33.22 33.45 5,601,105 -0.10(-0.31%)
Mar 25, 2010 33.17 34.15 33.17 33.56 7,953,077 +0.63(+1.91%)
Mar 24, 2010 32.55 33.22 32.45 32.93 6,429,796 +0.28(+0.86%)
Mar 23, 2010 32.39 32.81 32.16 32.65 5,552,776 +0.24(+0.74%)
Mar 22, 2010 31.42 32.47 31.39 32.41 7,957,279 +0.67(+2.11%)
Mar 19, 2010 32.67 32.90 31.72 31.74 9,754,954 -0.85(-2.62%)
Mar 18, 2010 32.08 32.65 31.94 32.59 6,862,679 +0.47(+1.47%)
Mar 17, 2010 32.41 32.65 31.88 32.12 7,024,608 -0.11(-0.35%)
Mar 16, 2010 32.13 32.26 31.34 32.23 9,865,046 +0.33(+1.03%)
Mar 15, 2010 31.50 31.95 31.35 31.90 9,778,429 +0.07(+0.23%)
Mar 12, 2010 31.82 32.52 31.49 31.83 8,184,370 +0.06(+0.20%)
Mar 11, 2010 31.11 31.80 30.92 31.77 6,062,931 +0.62(+2.00%)
Mar 10, 2010 31.07 31.65 30.92 31.15 7,254,170 +0.30(+0.96%)
Mar 09, 2010 30.07 31.23 29.93 30.85 8,520,074 +0.65(+2.14%)
Mar 08, 2010 30.37 30.53 29.97 30.20 5,022,540 -0.07(-0.24%)
Mar 05, 2010 29.13 30.36 28.85 30.28 12,584,351 +0.88(+2.99%)
Mar 04, 2010 30.13 29.97 29.19 29.40 11,902,401 -0.73(-2.44%)
Mar 03, 2010 30.36 30.93 29.89 30.13 6,787,742 -0.18(-0.58%)
Mar 02, 2010 29.94 30.59 29.90 30.31 4,533,214 +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.