Capital One Financial (NY: COF )

157.38 USD -0.33 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 41.30 42.37 40.90 41.30 4,296,461 -0.91(-2.16%)
May 27, 2010 41.29 42.28 41.07 42.21 4,279,671 +1.90(+4.71%)
May 26, 2010 41.30 41.77 40.01 40.31 6,128,098 -0.34(-0.84%)
May 25, 2010 39.88 40.77 39.08 40.65 12,684 -0.27(-0.66%)
May 24, 2010 41.95 42.44 40.86 40.92 5,806,712 -0.89(-2.13%)
May 21, 2010 40.44 42.03 40.26 41.81 12,224,780 +0.48(+1.16%)
May 20, 2010 41.63 42.92 41.29 41.33 11,673 -1.05(-2.48%)
May 19, 2010 41.29 43.22 41.18 42.38 12,229,465 +0.81(+1.95%)
May 18, 2010 43.21 43.21 40.63 41.57 76,755 -1.04(-2.44%)
May 17, 2010 43.31 43.79 40.86 42.61 11,841,122 -0.15(-0.35%)
May 14, 2010 42.76 43.46 42.11 42.76 12,582,998 -2.15(-4.79%)
May 13, 2010 46.00 46.12 44.90 44.91 6,457,053 -1.70(-3.65%)
May 12, 2010 45.35 46.78 44.58 46.61 7,917,816 +1.83(+4.09%)
May 11, 2010 44.88 45.78 44.49 44.78 12,570 +0.58(+1.31%)
May 10, 2010 43.61 44.30 43.57 44.20 7,256,783 +2.06(+4.89%)
May 07, 2010 43.05 43.74 40.97 42.14 11,135,290 -0.86(-2.00%)
May 06, 2010 43.11 45.60 40.50 43.00 3,279 -1.05(-2.38%)
May 05, 2010 44.40 45.60 43.79 44.05 7,756,511 -0.84(-1.87%)
May 04, 2010 45.37 46.00 44.40 44.89 7,506,203 -1.24(-2.69%)
May 03, 2010 43.73 46.36 43.73 46.13 7,934,856 +2.72(+6.27%)
Apr 30, 2010 44.71 45.11 43.30 43.41 5,548,896 -1.46(-3.25%)
Apr 29, 2010 44.37 45.32 44.19 44.87 5,672,341 +1.00(+2.28%)
Apr 28, 2010 43.81 44.50 43.50 43.87 5,384,973 +0.58(+1.34%)
Apr 27, 2010 44.93 45.52 43.11 43.29 700 -1.95(-4.31%)
Apr 26, 2010 46.57 46.84 45.14 45.24 7,296,938 -1.49(-3.19%)
Apr 23, 2010 47.73 47.73 45.20 46.73 10,860,014 +1.18(+2.59%)
Apr 22, 2010 44.11 45.85 44.02 45.55 6,207,798 +0.81(+1.81%)
Apr 21, 2010 44.74 45.06 44.10 44.74 26,310 +0.16(+0.36%)
Apr 20, 2010 44.14 44.60 43.71 44.58 5,462 +0.77(+1.76%)
Apr 19, 2010 43.10 43.82 42.70 43.81 5,967,715 +0.32(+0.74%)
Apr 16, 2010 45.07 45.47 42.82 43.49 11,226,913 -1.66(-3.68%)
Apr 15, 2010 46.26 46.31 45.03 45.15 8,490,689 -0.91(-1.98%)
Apr 14, 2010 45.61 46.40 44.27 46.06 9,165,160 +1.11(+2.47%)
Apr 13, 2010 45.14 45.20 44.51 44.95 4,524,567 -0.23(-0.51%)
Apr 12, 2010 43.91 45.35 43.91 45.18 7,029,204 +1.32(+3.01%)
Apr 09, 2010 44.09 44.42 43.44 43.86 3,445,710 -0.13(-0.30%)
Apr 08, 2010 42.77 44.15 42.77 43.99 5,279,989 +0.84(+1.95%)
Apr 07, 2010 43.02 43.67 42.74 43.15 6,164,605 -0.11(-0.25%)
Apr 06, 2010 42.93 43.38 42.70 43.26 5,764,921 +0.64(+1.50%)
Apr 05, 2010 41.86 43.21 41.62 42.62 5,690,151 +1.05(+2.53%)
Apr 01, 2010 41.78 41.57 41.57 41.57 3,969,600 +0.16(+0.39%)
Mar 31, 2010 41.54 41.83 41.14 41.41 5,263,596 -0.51(-1.22%)
Mar 30, 2010 42.65 43.00 41.88 41.92 4,641,627 -0.73(-1.71%)
Mar 29, 2010 42.34 42.75 41.79 42.65 4,870,089 +0.73(+1.74%)
Mar 26, 2010 42.29 42.83 41.63 41.92 4,469,763 -0.13(-0.31%)
Mar 25, 2010 41.56 42.79 41.56 42.05 6,346,671 +0.79(+1.91%)
Mar 24, 2010 40.79 41.63 40.66 41.26 5,131,071 +0.35(+0.86%)
Mar 23, 2010 40.59 41.12 40.30 40.91 4,431,196 +0.30(+0.74%)
Mar 22, 2010 39.37 40.69 39.33 40.61 6,350,024 +0.84(+2.11%)
Mar 19, 2010 40.94 41.23 39.75 39.77 7,784,595 -1.07(-2.62%)
Mar 18, 2010 40.20 40.92 40.03 40.84 5,476,518 +0.59(+1.47%)
Mar 17, 2010 40.61 40.91 39.96 40.25 5,605,739 -0.14(-0.35%)
Mar 16, 2010 40.26 40.42 39.27 40.39 7,872,450 +0.41(+1.03%)
Mar 15, 2010 39.47 40.04 39.29 39.98 7,803,328 +0.09(+0.23%)
Mar 12, 2010 39.88 40.75 39.46 39.89 6,531,246 +0.08(+0.20%)
Mar 11, 2010 38.99 39.85 38.75 39.81 4,838,307 +0.78(+2.00%)
Mar 10, 2010 38.93 39.66 38.74 39.03 5,788,933 +0.37(+0.96%)
Mar 09, 2010 37.68 39.13 37.50 38.66 6,799,143 +0.81(+2.14%)
Mar 08, 2010 38.06 38.26 37.56 37.85 4,008,060 -0.09(-0.24%)
Mar 05, 2010 36.50 38.05 36.15 37.94 10,042,495 +1.10(+2.99%)
Mar 04, 2010 37.76 37.55 36.58 36.84 9,498,289 -0.92(-2.44%)
Mar 03, 2010 38.04 38.76 37.46 37.76 5,416,717 -0.22(-0.58%)
Mar 02, 2010 37.52 38.33 37.47 37.98 3,617,571 +0.60(+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.