Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 33.82 33.97 33.29 33.82 5,677,900 -0.07(-0.21%)
Jul 29, 2010 33.30 34.16 33.30 33.89 31,668 +0.52(+1.56%)
Jul 28, 2010 33.37 33.56 32.88 33.37 18,763 +0.18(+0.53%)
Jul 27, 2010 33.20 33.71 32.75 33.20 15,046 +0.08(+0.24%)
Jul 26, 2010 32.53 33.32 32.43 33.12 5,429,800 +0.49(+1.49%)
Jul 23, 2010 32.64 32.74 31.64 32.63 13,016,570 -0.99(-2.95%)
Jul 22, 2010 32.74 34.03 32.72 33.62 86,495 +1.59(+4.96%)
Jul 21, 2010 33.51 33.54 31.93 32.03 6,331,862 -1.09(-3.30%)
Jul 20, 2010 33.12 33.16 31.97 33.12 9,392,451 +0.38(+1.15%)
Jul 19, 2010 33.24 33.40 32.42 32.75 6,006,668 -0.34(-1.04%)
Jul 16, 2010 33.12 34.13 32.98 33.09 9,561,472 -1.10(-3.22%)
Jul 15, 2010 35.55 35.55 33.77 34.19 11,426,959 -1.38(-3.89%)
Jul 14, 2010 35.64 35.65 35.03 35.58 16,810 -0.38(-1.04%)
Jul 13, 2010 35.36 36.11 35.10 35.95 7,267 +1.05(+3.02%)
Jul 12, 2010 34.63 34.97 34.39 34.90 3,580,469 +0.00(+0.00%)
Jul 09, 2010 34.90 35.00 33.97 34.90 5,101,549 +0.72(+2.10%)
Jul 08, 2010 34.07 34.51 33.47 34.18 7,761 +0.55(+1.64%)
Jul 07, 2010 31.87 33.70 31.87 33.63 8,673,169 +2.01(+6.37%)
Jul 06, 2010 31.61 32.72 31.19 31.61 31,057 +0.11(+0.36%)
Jul 02, 2010 31.50 32.05 30.84 31.50 5,315,821 -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.