Skip to main content

Capital One Financial (NY: COF )

99.91 -1.81 (-1.78%)
Streaming Delayed Price Updated: 12:49 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 33.76 34.34 33.20 33.33 52,993 -0.43(-1.27%)
Jun 29, 2010 33.76 35.12 33.51 33.76 6,809 -2.17(-6.03%)
Jun 25, 2010 35.92 36.05 34.86 35.92 7,611,793 +0.55(+1.57%)
Jun 24, 2010 35.47 36.11 35.18 35.37 31,199 -0.39(-1.09%)
Jun 23, 2010 35.93 36.32 35.38 35.76 6,233,584 -0.34(-0.94%)
Jun 22, 2010 35.87 37.03 35.57 36.10 21,710 +0.26(+0.74%)
Jun 21, 2010 35.73 36.54 35.67 35.83 8,248,049 +0.57(+1.62%)
Jun 18, 2010 35.26 35.34 34.82 35.26 5,784,126 +0.22(+0.64%)
Jun 17, 2010 35.22 35.23 34.62 35.04 6,479,084 -0.11(-0.31%)
Jun 16, 2010 34.82 35.43 34.62 35.14 7,621,002 -0.02(-0.07%)
Jun 15, 2010 33.66 35.24 33.63 35.17 934 +1.71(+5.12%)
Jun 14, 2010 33.70 33.86 33.13 33.46 6,995,638 +0.17(+0.50%)
Jun 11, 2010 32.56 33.41 32.51 33.29 8,123,401 +0.16(+0.47%)
Jun 10, 2010 32.14 33.21 31.89 33.13 11,375 +1.70(+5.39%)
Jun 09, 2010 32.52 32.70 31.28 31.44 8,888,782 -0.82(-2.54%)
Jun 08, 2010 32.08 32.33 31.18 32.26 1,460 +0.42(+1.32%)
Jun 07, 2010 32.79 33.25 31.72 31.84 6,929,291 -0.67(-2.06%)
Jun 04, 2010 32.51 33.64 32.27 32.51 8,633,188 -1.55(-4.56%)
Jun 03, 2010 34.52 34.67 33.71 34.06 6,219,928 -0.46(-1.34%)
Jun 02, 2010 33.78 34.57 33.24 34.52 78,981 +1.05(+3.14%)
Jun 01, 2010 33.66 34.40 33.45 33.47 5,428,935 -0.68(-1.99%)
May 28, 2010 34.15 35.04 33.82 34.15 5,195,696 -0.75(-2.16%)
May 27, 2010 34.14 34.96 33.96 34.90 5,175,392 +1.57(+4.71%)
May 26, 2010 34.15 34.54 33.09 33.33 7,410,688 -0.28(-0.84%)
May 25, 2010 32.98 33.71 32.32 33.61 15,338 -0.22(-0.66%)
May 24, 2010 34.69 35.09 33.79 33.84 7,022,037 -0.74(-2.13%)
May 21, 2010 33.44 34.76 33.29 34.57 14,783,386 +0.40(+1.16%)
May 20, 2010 34.42 35.49 34.14 34.18 14,116 -0.87(-2.48%)
May 19, 2010 34.14 35.74 34.05 35.05 14,789,051 +0.67(+1.95%)
May 18, 2010 35.73 35.73 33.60 34.38 92,819 -0.86(-2.44%)
May 17, 2010 35.81 36.21 33.79 35.24 14,319,429 -0.12(-0.35%)
May 14, 2010 35.36 35.94 34.82 35.36 15,216,578 -1.78(-4.79%)
May 13, 2010 38.04 38.14 37.13 37.14 7,808,492 -1.41(-3.65%)
May 12, 2010 37.50 38.68 36.86 38.54 9,574,988 +1.51(+4.09%)
May 11, 2010 37.11 37.86 36.79 37.03 15,200 +0.48(+1.31%)
May 10, 2010 36.06 36.63 36.03 36.55 8,775,603 +1.70(+4.89%)
May 07, 2010 35.60 36.17 33.88 34.85 13,465,869 -0.67(-1.89%)
May 06, 2010 35.61 37.66 33.45 35.52 3,969 -0.87(-2.38%)
May 05, 2010 36.67 37.66 36.17 36.38 9,390,844 -0.69(-1.87%)
May 04, 2010 37.47 37.99 36.67 37.08 9,087,795 -1.02(-2.69%)
May 03, 2010 36.12 38.29 36.12 38.10 9,606,767 +2.25(+6.27%)
Apr 30, 2010 36.93 37.26 35.76 35.86 6,718,074 -1.21(-3.25%)
Apr 29, 2010 36.65 37.43 36.50 37.06 6,867,529 +0.83(+2.28%)
Apr 28, 2010 36.19 36.76 35.93 36.24 6,519,612 +0.48(+1.34%)
Apr 27, 2010 37.11 37.60 35.61 35.76 847 -1.61(-4.31%)
Apr 26, 2010 38.47 38.69 37.28 37.37 8,834,437 -1.23(-3.19%)
Apr 23, 2010 39.42 39.42 37.33 38.60 13,148,269 +0.97(+2.59%)
Apr 22, 2010 36.43 37.87 36.36 37.62 7,515,810 +0.67(+1.81%)
Apr 21, 2010 36.95 37.22 36.43 36.95 31,853 +0.13(+0.36%)
Apr 20, 2010 36.46 36.84 36.10 36.82 6,612 +0.64(+1.76%)
Apr 19, 2010 35.60 36.19 35.27 36.19 7,225,140 +0.26(+0.74%)
Apr 16, 2010 37.23 37.56 35.37 35.92 13,592,476 -1.37(-3.68%)
Apr 15, 2010 38.21 38.25 37.19 37.29 10,279,717 -0.75(-1.98%)
Apr 14, 2010 37.67 38.32 36.57 38.04 11,096,302 +0.92(+2.47%)
Apr 13, 2010 37.28 37.33 36.76 37.13 5,477,914 -0.19(-0.51%)
Apr 12, 2010 36.27 37.46 36.27 37.32 8,510,290 +1.09(+3.01%)
Apr 09, 2010 36.42 36.69 35.88 36.23 4,171,737 -0.11(-0.30%)
Apr 08, 2010 35.33 36.47 35.33 36.33 6,392,507 +0.69(+1.95%)
Apr 07, 2010 35.53 36.07 35.30 35.64 7,463,516 -0.09(-0.25%)
Apr 06, 2010 35.46 35.83 35.27 35.73 6,979,616 +0.53(+1.50%)
Apr 05, 2010 34.57 35.69 34.38 35.20 6,889,092 +0.87(+2.53%)
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.