Skip to main content

Capital One Financial (NY: COF )

148.55 +4.04 (+2.80%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 33.11 33.97 32.79 33.11 5,358,866 -0.73(-2.16%)
May 27, 2010 33.10 33.90 32.93 33.84 5,337,924 +1.52(+4.71%)
May 26, 2010 33.11 33.49 32.08 32.32 7,643,420 -0.27(-0.84%)
May 25, 2010 31.97 32.69 31.33 32.59 15,820 -0.22(-0.66%)
May 24, 2010 33.63 34.03 32.76 32.81 7,242,564 -0.71(-2.13%)
May 21, 2010 32.42 33.70 32.28 33.52 15,247,657 +0.38(+1.16%)
May 20, 2010 33.38 34.41 33.10 33.14 14,559 -0.84(-2.48%)
May 19, 2010 33.10 34.65 33.02 33.98 15,253,501 +0.65(+1.95%)
May 18, 2010 34.64 34.64 32.58 33.33 95,734 -0.83(-2.44%)
May 17, 2010 34.72 35.11 32.76 34.16 14,769,130 -0.12(-0.35%)
May 14, 2010 34.28 34.84 33.76 34.28 15,694,453 -1.72(-4.79%)
May 13, 2010 36.88 36.98 36.00 36.01 8,053,718 -1.36(-3.65%)
May 12, 2010 36.36 37.51 35.74 37.37 9,875,690 +1.47(+4.09%)
May 11, 2010 35.98 36.70 35.67 35.90 15,678 +0.46(+1.31%)
May 10, 2010 34.96 35.52 34.93 35.44 9,051,201 +1.65(+4.89%)
May 07, 2010 34.52 35.07 32.85 33.79 13,888,764 -0.65(-1.89%)
May 06, 2010 34.52 36.52 32.43 34.44 4,094 -0.84(-2.38%)
May 05, 2010 35.56 36.52 35.07 35.28 9,685,761 -0.67(-1.87%)
May 04, 2010 36.33 36.84 35.56 35.95 9,373,194 -0.99(-2.69%)
May 03, 2010 35.02 37.13 35.02 36.94 9,908,465 +2.18(+6.27%)
Apr 30, 2010 35.80 36.12 34.68 34.76 6,929,053 -1.17(-3.25%)
Apr 29, 2010 35.53 36.29 35.39 35.93 7,083,202 +0.80(+2.28%)
Apr 28, 2010 35.08 35.64 34.84 35.13 6,724,358 +0.46(+1.34%)
Apr 27, 2010 35.98 36.45 34.52 34.67 874 -1.56(-4.31%)
Apr 26, 2010 37.29 37.51 36.15 36.23 9,111,880 -1.19(-3.19%)
Apr 23, 2010 38.22 38.22 36.20 37.42 13,561,187 +0.94(+2.59%)
Apr 22, 2010 35.32 36.72 35.25 36.48 7,751,842 +0.65(+1.81%)
Apr 21, 2010 35.83 36.08 35.32 35.83 32,853 +0.13(+0.36%)
Apr 20, 2010 35.35 35.72 35.00 35.70 6,820 +0.62(+1.76%)
Apr 19, 2010 34.52 35.09 34.19 35.08 7,452,044 +0.26(+0.74%)
Apr 16, 2010 36.09 36.41 34.29 34.83 14,019,344 -1.33(-3.68%)
Apr 15, 2010 37.05 37.09 36.06 36.16 10,602,548 -0.73(-1.98%)
Apr 14, 2010 36.53 37.15 35.45 36.89 11,444,778 +0.89(+2.47%)
Apr 13, 2010 36.15 36.20 35.64 36.00 5,649,946 -0.18(-0.51%)
Apr 12, 2010 35.16 36.32 35.16 36.18 8,777,553 +1.06(+3.01%)
Apr 09, 2010 35.31 35.57 34.79 35.12 4,302,749 -0.10(-0.30%)
Apr 08, 2010 34.25 35.36 34.25 35.23 6,593,262 +0.67(+1.95%)
Apr 07, 2010 34.45 34.98 34.23 34.56 7,697,905 -0.09(-0.25%)
Apr 06, 2010 34.38 34.74 34.19 34.64 7,198,809 +0.51(+1.50%)
Apr 05, 2010 33.52 34.60 33.33 34.13 7,105,442 +0.84(+2.53%)
Apr 01, 2010 33.46 33.29 33.29 33.29 4,956,944 +0.13(+0.39%)
Mar 31, 2010 33.27 33.50 32.95 33.16 6,572,791 -0.41(-1.22%)
Mar 30, 2010 34.15 34.44 33.54 33.57 5,796,122 -0.58(-1.71%)
Mar 29, 2010 33.91 34.23 33.47 34.15 6,081,409 +0.58(+1.74%)
Mar 26, 2010 33.87 34.30 33.34 33.57 5,581,511 -0.10(-0.31%)
Mar 25, 2010 33.28 34.27 33.28 33.67 7,925,256 +0.63(+1.91%)
Mar 24, 2010 32.67 33.34 32.56 33.04 6,407,304 +0.28(+0.86%)
Mar 23, 2010 32.51 32.93 32.27 32.76 5,533,352 +0.24(+0.74%)
Mar 22, 2010 31.53 32.59 31.50 32.52 7,929,443 +0.67(+2.11%)
Mar 19, 2010 32.79 33.02 31.83 31.85 9,720,830 -0.86(-2.62%)
Mar 18, 2010 32.19 32.77 32.06 32.71 6,838,673 +0.47(+1.47%)
Mar 17, 2010 32.52 32.76 32.00 32.23 7,000,035 -0.11(-0.35%)
Mar 16, 2010 32.24 32.37 31.45 32.34 9,830,537 +0.33(+1.03%)
Mar 15, 2010 31.61 32.06 31.46 32.02 9,744,222 +0.07(+0.23%)
Mar 12, 2010 31.94 32.63 31.60 31.94 8,155,740 +0.06(+0.20%)
Mar 11, 2010 31.22 31.91 31.03 31.88 6,041,722 +0.62(+2.00%)
Mar 10, 2010 31.18 31.76 31.02 31.26 7,228,794 +0.30(+0.96%)
Mar 09, 2010 30.17 31.34 30.03 30.96 8,490,270 +0.65(+2.14%)
Mar 08, 2010 30.48 30.64 30.08 30.31 5,004,970 -0.07(-0.24%)
Mar 05, 2010 29.23 30.47 28.95 30.38 12,540,329 +0.88(+2.99%)
Mar 04, 2010 30.24 30.07 29.29 29.50 11,860,765 -0.74(-2.44%)
Mar 03, 2010 30.46 31.04 30.00 30.24 6,763,998 -0.18(-0.58%)
Mar 02, 2010 30.05 30.70 30.01 30.41 4,517,356 +0.48(+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.