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 (%)
Aug 31, 2010 30.32 30.84 30.03 30.35 23,495 +0.12(+0.40%)
Aug 30, 2010 30.54 31.01 30.19 30.23 6,458,798 +0.29(+0.96%)
Aug 27, 2010 29.94 30.86 29.62 29.94 6,758,874 +0.07(+0.24%)
Aug 26, 2010 30.22 30.50 29.78 29.87 41,969 +0.07(+0.24%)
Aug 25, 2010 29.72 29.99 29.45 29.79 38,761 -0.17(-0.56%)
Aug 24, 2010 29.91 30.22 29.66 29.96 10,818 -0.44(-1.45%)
Aug 23, 2010 30.48 30.84 30.35 30.40 4,997,437 +0.08(+0.26%)
Aug 20, 2010 30.03 30.50 29.94 30.32 5,177,595 +0.14(+0.45%)
Aug 19, 2010 31.17 31.21 30.05 30.19 45,742 -1.16(-3.71%)
Aug 18, 2010 31.48 31.56 30.97 31.35 28,876 -0.05(-0.15%)
Aug 17, 2010 31.54 32.00 31.30 31.40 22,837 +0.15(+0.49%)
Aug 16, 2010 31.00 31.70 30.93 31.25 5,210,779 +0.09(+0.28%)
Aug 13, 2010 31.16 31.61 30.93 31.16 5,603,482 +0.17(+0.54%)
Aug 12, 2010 31.63 31.78 30.90 30.99 98,611 -1.03(-3.21%)
Aug 11, 2010 32.67 32.88 31.98 32.02 606 -1.28(-3.83%)
Aug 10, 2010 32.65 33.74 32.47 33.29 17,015 +0.17(+0.51%)
Aug 09, 2010 32.94 33.24 32.55 33.12 3,209,204 +0.32(+0.98%)
Aug 06, 2010 32.80 32.80 32.05 32.80 5,771,540 -0.20(-0.61%)
Aug 05, 2010 33.04 33.43 32.92 33.00 4,766,032 -0.38(-1.13%)
Aug 04, 2010 33.81 33.85 33.05 33.38 25,508 -0.23(-0.69%)
Aug 03, 2010 33.98 34.10 33.39 33.61 11,573 -0.68(-1.99%)
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.