Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 34.31 34.55 33.98 34.20 6,372,660 -0.42(-1.22%)
Mar 30, 2010 35.23 35.52 34.59 34.62 5,619,639 -0.60(-1.71%)
Mar 29, 2010 34.97 35.31 34.52 35.23 5,896,239 +0.60(+1.74%)
Mar 26, 2010 34.93 35.38 34.38 34.62 5,411,563 -0.11(-0.31%)
Mar 25, 2010 34.33 35.34 34.33 34.73 7,683,944 +0.65(+1.91%)
Mar 24, 2010 33.69 34.38 33.58 34.08 6,212,211 +0.29(+0.86%)
Mar 23, 2010 33.53 33.96 33.29 33.79 5,364,869 +0.25(+0.74%)
Mar 22, 2010 32.52 33.61 32.49 33.54 7,688,003 +0.69(+2.11%)
Mar 19, 2010 33.81 34.05 32.83 32.85 9,424,845 -0.88(-2.62%)
Mar 18, 2010 33.20 33.80 33.06 33.73 6,630,445 +0.49(+1.47%)
Mar 17, 2010 33.54 33.79 33.00 33.25 6,786,894 -0.12(-0.35%)
Mar 16, 2010 33.25 33.39 32.44 33.36 9,531,212 +0.34(+1.03%)
Mar 15, 2010 32.60 33.07 32.45 33.02 9,447,525 +0.07(+0.23%)
Mar 12, 2010 32.94 33.66 32.59 32.95 7,907,410 +0.07(+0.20%)
Mar 11, 2010 32.20 32.91 32.01 32.88 5,857,760 +0.64(+2.00%)
Mar 10, 2010 32.15 32.76 32.00 32.24 7,008,688 +0.31(+0.96%)
Mar 09, 2010 31.12 32.32 30.97 31.93 8,231,754 +0.67(+2.14%)
Mar 08, 2010 31.44 31.60 31.02 31.26 4,852,577 -0.07(-0.24%)
Mar 05, 2010 30.15 31.43 29.86 31.34 12,158,495 +0.91(+2.99%)
Mar 04, 2010 31.19 31.02 30.21 30.43 11,499,623 -0.76(-2.44%)
Mar 03, 2010 31.42 32.01 30.94 31.19 6,558,044 -0.18(-0.58%)
Mar 02, 2010 30.99 31.66 30.95 31.37 4,379,810 +0.50(+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.