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 (%)
Nov 30, 2010 30.02 30.27 29.79 29.92 5,785,344 -0.40(-1.33%)
Nov 29, 2010 29.57 30.44 29.36 30.32 6,227,258 +0.59(+1.97%)
Nov 26, 2010 29.97 30.19 29.73 29.73 1,844,100 -0.56(-1.86%)
Nov 24, 2010 29.58 30.30 30.30 30.30 5,895,047 +0.92(+3.15%)
Nov 23, 2010 29.58 29.87 29.28 29.37 6,128,594 -0.46(-1.54%)
Nov 22, 2010 30.29 30.34 29.73 29.83 6,438,367 -0.56(-1.85%)
Nov 19, 2010 30.42 30.63 30.14 30.39 6,049,173 -0.19(-0.63%)
Nov 18, 2010 31.12 31.26 30.52 30.59 6,343,201 -0.17(-0.55%)
Nov 17, 2010 31.16 31.33 30.64 30.75 4,934,530 -0.44(-1.42%)
Nov 16, 2010 31.65 31.80 31.07 31.20 7,070,075 -0.70(-2.19%)
Nov 15, 2010 31.69 32.56 31.65 31.90 6,014,828 +0.34(+1.07%)
Nov 12, 2010 31.53 31.80 31.10 31.56 5,558,765 -0.19(-0.61%)
Nov 11, 2010 31.49 31.86 31.29 31.75 4,186,072 -0.12(-0.38%)
Nov 10, 2010 31.26 31.90 31.00 31.87 6,187,340 +0.75(+2.40%)
Nov 09, 2010 32.35 32.35 30.93 31.12 6,197,839 -1.04(-3.25%)
Nov 08, 2010 32.19 32.60 31.93 32.17 5,321,889 -0.22(-0.69%)
Nov 05, 2010 31.66 32.91 31.38 32.39 9,856,199 +0.85(+2.70%)
Nov 04, 2010 30.74 31.66 30.44 31.54 8,719,360 +1.24(+4.08%)
Nov 03, 2010 30.07 30.35 29.83 30.31 5,392,426 +0.32(+1.06%)
Nov 02, 2010 30.23 30.34 29.79 29.99 4,762,642 +0.04(+0.15%)
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.