Skip to main content

Capital One Financial (NY: COF )

148.87 +4.36 (+3.02%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 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%)
Jun 01, 2010 32.63 33.35 32.43 32.45 5,600,148 -0.66(-1.99%)
May 28, 2010 33.11 33.97 32.79 33.11 5,359,553 -0.73(-2.16%)
May 27, 2010 33.10 33.89 32.92 33.84 5,338,608 +1.52(+4.71%)
May 26, 2010 33.11 33.48 32.07 32.31 7,644,400 -0.27(-0.84%)
May 25, 2010 31.97 32.68 31.33 32.59 15,822 -0.22(-0.66%)
May 24, 2010 33.63 34.02 32.76 32.80 7,243,492 -0.71(-2.13%)
May 21, 2010 32.42 33.70 32.27 33.52 15,249,610 +0.38(+1.16%)
May 20, 2010 33.37 34.41 33.10 33.13 14,561 -0.84(-2.48%)
May 19, 2010 33.10 34.65 33.01 33.97 15,255,455 +0.65(+1.95%)
May 18, 2010 34.64 34.64 32.57 33.32 95,746 -0.83(-2.44%)
May 17, 2010 34.72 35.10 32.76 34.16 14,771,022 -0.12(-0.35%)
May 14, 2010 34.28 34.84 33.76 34.28 15,696,464 -1.72(-4.79%)
May 13, 2010 36.88 36.97 35.99 36.00 8,054,749 -1.36(-3.65%)
May 12, 2010 36.35 37.50 35.74 37.36 9,876,956 +1.47(+4.09%)
May 11, 2010 35.98 36.70 35.67 35.90 15,680 +0.47(+1.31%)
May 10, 2010 34.96 35.51 34.93 35.43 9,052,360 +1.65(+4.89%)
May 07, 2010 34.51 35.06 32.84 33.78 13,890,543 -0.65(-1.89%)
May 06, 2010 34.52 36.51 32.43 34.43 4,095 -0.84(-2.38%)
May 05, 2010 35.55 36.51 35.06 35.27 9,687,000 -0.67(-1.87%)
May 04, 2010 36.33 36.83 35.55 35.94 9,374,394 -0.99(-2.69%)
May 03, 2010 35.02 37.12 35.02 36.94 9,909,733 +2.18(+6.27%)
Apr 30, 2010 35.80 36.12 34.67 34.76 6,929,940 -1.17(-3.25%)
Apr 29, 2010 35.53 36.29 35.38 35.93 7,084,109 +0.80(+2.28%)
Apr 28, 2010 35.08 35.63 34.83 35.13 6,725,219 +0.46(+1.34%)
Apr 27, 2010 35.98 36.45 34.52 34.66 874 -1.56(-4.31%)
Apr 26, 2010 37.29 37.51 36.14 36.22 9,113,046 -1.19(-3.19%)
Apr 23, 2010 38.22 38.22 36.19 37.42 13,562,922 +0.94(+2.59%)
Apr 22, 2010 35.32 36.71 35.25 36.47 7,752,833 +0.65(+1.81%)
Apr 21, 2010 35.82 36.08 35.31 35.82 32,858 +0.13(+0.36%)
Apr 20, 2010 35.34 35.71 35.00 35.70 6,821 +0.62(+1.76%)
Apr 19, 2010 34.51 35.09 34.19 35.08 7,452,997 +0.26(+0.74%)
Apr 16, 2010 36.09 36.41 34.29 34.82 14,021,138 -1.33(-3.68%)
Apr 15, 2010 37.04 37.08 36.06 36.15 10,603,905 -0.73(-1.98%)
Apr 14, 2010 36.52 37.15 35.45 36.88 11,446,243 +0.89(+2.47%)
Apr 13, 2010 36.14 36.19 35.64 35.99 5,650,669 -0.18(-0.51%)
Apr 12, 2010 35.16 36.31 35.16 36.18 8,778,676 +1.06(+3.01%)
Apr 09, 2010 35.30 35.57 34.78 35.12 4,303,300 -0.10(-0.30%)
Apr 08, 2010 34.25 35.36 34.25 35.22 6,594,106 +0.67(+1.95%)
Apr 07, 2010 34.45 34.97 34.22 34.55 7,698,890 -0.09(-0.25%)
Apr 06, 2010 34.37 34.73 34.19 34.64 7,199,730 +0.51(+1.50%)
Apr 05, 2010 33.52 34.60 33.33 34.13 7,106,351 +0.84(+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.