Skip to main content

Capital One Financial (NY: COF )

146.32 +1.81 (+1.26%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 34.11 34.31 33.96 34.20 2,217,118 +0.07(+0.21%)
Dec 30, 2010 34.13 34.22 33.80 34.13 2,693,967 -0.10(-0.31%)
Dec 29, 2010 34.39 34.48 34.11 34.23 1,991,955 -0.14(-0.42%)
Dec 28, 2010 34.07 34.52 34.01 34.38 1,756,979 +0.15(+0.45%)
Dec 27, 2010 33.82 34.42 33.76 34.23 1,657,604 +0.18(+0.54%)
Dec 23, 2010 33.92 34.38 33.86 34.04 2,213,853 -0.14(-0.42%)
Dec 22, 2010 33.96 34.48 33.85 34.19 3,274,969 +0.29(+0.85%)
Dec 21, 2010 33.21 34.09 33.07 33.90 5,056,124 +0.91(+2.75%)
Dec 20, 2010 32.79 33.13 32.59 32.99 4,740,023 +0.45(+1.38%)
Dec 17, 2010 32.83 32.95 32.21 32.54 7,387,618 -0.33(-1.00%)
Dec 16, 2010 33.33 33.63 32.79 32.87 9,091,569 -0.50(-1.49%)
Dec 15, 2010 33.61 33.68 33.18 33.37 5,418,157 -0.47(-1.38%)
Dec 14, 2010 33.91 34.36 33.75 33.83 3,792,875 -0.10(-0.28%)
Dec 13, 2010 34.24 34.31 33.70 33.93 4,922,552 +0.01(+0.02%)
Dec 10, 2010 33.56 34.07 33.48 33.92 6,571,696 +0.76(+2.28%)
Dec 09, 2010 32.79 33.27 32.66 33.17 7,411,633 +0.59(+1.83%)
Dec 08, 2010 31.00 32.61 30.91 32.57 7,953,537 +1.58(+5.08%)
Dec 07, 2010 31.29 31.63 30.84 31.00 4,899,492 +0.04(+0.13%)
Dec 06, 2010 31.08 31.17 30.80 30.96 2,939,699 -0.19(-0.62%)
Dec 03, 2010 31.07 31.21 30.67 31.15 5,222,808 -0.15(-0.49%)
Dec 02, 2010 30.63 31.39 30.38 31.30 5,796,296 +0.66(+2.15%)
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.