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 (%)
Jul 30, 2010 33.94 34.08 33.41 33.94 5,658,039 -0.07(-0.21%)
Jul 29, 2010 33.42 34.28 33.42 34.01 31,557 +0.52(+1.56%)
Jul 28, 2010 33.49 33.67 33.00 33.49 18,697 +0.18(+0.53%)
Jul 27, 2010 33.31 33.83 32.86 33.31 14,993 +0.08(+0.24%)
Jul 26, 2010 32.65 33.43 32.54 33.23 5,410,806 +0.49(+1.49%)
Jul 23, 2010 32.75 32.86 31.75 32.74 12,971,037 -0.99(-2.95%)
Jul 22, 2010 32.86 34.15 32.84 33.74 86,192 +1.60(+4.96%)
Jul 21, 2010 33.63 33.66 32.05 32.14 6,309,712 -1.10(-3.30%)
Jul 20, 2010 33.24 33.27 32.09 33.24 9,359,596 +0.38(+1.15%)
Jul 19, 2010 33.36 33.51 32.53 32.86 5,985,657 -0.34(-1.04%)
Jul 16, 2010 33.24 34.25 33.10 33.21 9,528,025 -1.11(-3.22%)
Jul 15, 2010 35.67 35.68 33.89 34.31 11,386,987 -1.39(-3.88%)
Jul 14, 2010 35.77 35.77 35.15 35.70 16,752 -0.38(-1.04%)
Jul 13, 2010 35.49 36.24 35.22 36.08 7,241 +1.06(+3.02%)
Jul 12, 2010 34.75 35.09 34.52 35.02 3,567,944 +0.00(+0.00%)
Jul 09, 2010 35.02 35.12 34.09 35.02 5,083,704 +0.72(+2.10%)
Jul 08, 2010 34.19 34.64 33.59 34.30 7,734 +0.55(+1.64%)
Jul 07, 2010 31.98 33.82 31.98 33.75 8,642,829 +2.02(+6.37%)
Jul 06, 2010 31.73 32.83 31.30 31.73 30,948 +0.11(+0.36%)
Jul 02, 2010 31.61 32.17 30.95 31.61 5,297,226 -0.12(-0.38%)
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.