Capital One Financial (NY: COF )

168.85 USD -0.31 (-0.18%)
Streaming Delayed Price Updated: 12:38 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 37.66 37.79 37.08 37.27 5,144,965 -0.65(-1.71%)
Oct 28, 2010 38.21 38.43 37.55 37.92 3,127,976 +0.01(+0.03%)
Oct 27, 2010 37.50 38.43 37.42 37.91 5,151,242 -0.33(-0.86%)
Oct 25, 2010 39.45 39.84 38.13 38.24 5,967,250 -0.88(-2.25%)
Oct 22, 2010 39.24 39.56 38.89 39.12 2,711,382 -0.18(-0.46%)
Oct 21, 2010 38.89 39.75 38.75 39.30 7,073,741 +0.55(+1.42%)
Oct 20, 2010 38.79 38.89 37.21 38.75 11,237,871 -0.01(-0.03%)
Oct 19, 2010 38.25 40.15 37.71 38.76 17,154,341 +1.53(+4.11%)
Oct 18, 2010 36.86 37.24 36.10 37.23 10,503,232 +0.37(+1.00%)
Oct 15, 2010 40.24 40.25 36.50 36.86 18,954,229 -3.03(-7.60%)
Oct 14, 2010 40.18 40.41 39.20 39.89 7,168,320 -0.54(-1.34%)
Oct 13, 2010 40.86 41.15 39.91 40.43 6,419,603 -0.14(-0.35%)
Oct 12, 2010 39.56 40.69 39.48 40.57 3,960,694 +0.89(+2.24%)
Oct 11, 2010 39.47 39.86 39.26 39.68 2,491,377 +0.32(+0.81%)
Oct 08, 2010 39.36 39.80 39.21 39.36 3,405,011 +0.09(+0.23%)
Oct 07, 2010 40.46 40.63 39.23 39.27 34,263 -0.89(-2.22%)
Oct 06, 2010 40.30 40.63 39.95 40.16 3,739,895 -0.23(-0.57%)
Oct 05, 2010 38.94 40.61 38.74 40.39 6,789 +1.82(+4.72%)
Oct 04, 2010 39.23 39.47 38.43 38.57 4,842,877 -0.73(-1.86%)
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.