Capital One Financial (NY: COF )

168.68 USD +0.84 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 44.71 45.11 43.30 43.41 5,548,896 -1.46(-3.25%)
Apr 29, 2010 44.37 45.32 44.19 44.87 5,672,341 +1.00(+2.28%)
Apr 28, 2010 43.81 44.50 43.50 43.87 5,384,973 +0.58(+1.34%)
Apr 27, 2010 44.93 45.52 43.11 43.29 700 -1.95(-4.31%)
Apr 26, 2010 46.57 46.84 45.14 45.24 7,296,938 -1.49(-3.19%)
Apr 23, 2010 47.73 47.73 45.20 46.73 10,860,014 +1.18(+2.59%)
Apr 22, 2010 44.11 45.85 44.02 45.55 6,207,798 +0.81(+1.81%)
Apr 21, 2010 44.74 45.06 44.10 44.74 26,310 +0.16(+0.36%)
Apr 20, 2010 44.14 44.60 43.71 44.58 5,462 +0.77(+1.76%)
Apr 19, 2010 43.10 43.82 42.70 43.81 5,967,715 +0.32(+0.74%)
Apr 16, 2010 45.07 45.47 42.82 43.49 11,226,913 -1.66(-3.68%)
Apr 15, 2010 46.26 46.31 45.03 45.15 8,490,689 -0.91(-1.98%)
Apr 14, 2010 45.61 46.40 44.27 46.06 9,165,160 +1.11(+2.47%)
Apr 13, 2010 45.14 45.20 44.51 44.95 4,524,567 -0.23(-0.51%)
Apr 12, 2010 43.91 45.35 43.91 45.18 7,029,204 +1.32(+3.01%)
Apr 09, 2010 44.09 44.42 43.44 43.86 3,445,710 -0.13(-0.30%)
Apr 08, 2010 42.77 44.15 42.77 43.99 5,279,989 +0.84(+1.95%)
Apr 07, 2010 43.02 43.67 42.74 43.15 6,164,605 -0.11(-0.25%)
Apr 06, 2010 42.93 43.38 42.70 43.26 5,764,921 +0.64(+1.50%)
Apr 05, 2010 41.86 43.21 41.62 42.62 5,690,151 +1.05(+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.