Capital One Financial (NY: COF )

167.84 USD +2.15 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 37.77 38.42 37.41 37.81 18,858 +0.15(+0.40%)
Aug 30, 2010 38.05 38.63 37.62 37.66 5,184,001 +0.36(+0.97%)
Aug 27, 2010 37.30 38.45 36.91 37.30 5,424,850 +0.09(+0.24%)
Aug 26, 2010 37.65 38.00 37.10 37.21 33,686 +0.09(+0.24%)
Aug 25, 2010 37.03 37.37 36.69 37.12 31,111 -0.21(-0.56%)
Aug 24, 2010 37.26 37.65 36.95 37.33 8,683 -0.55(-1.45%)
Aug 23, 2010 37.97 38.43 37.81 37.88 4,011,074 +0.10(+0.26%)
Aug 20, 2010 37.41 38.00 37.30 37.78 4,155,674 +0.17(+0.45%)
Aug 19, 2010 38.83 38.89 37.44 37.61 36,714 -1.45(-3.71%)
Aug 18, 2010 39.22 39.32 38.59 39.06 23,177 -0.06(-0.15%)
Aug 17, 2010 39.29 39.87 39.00 39.12 18,330 +0.19(+0.49%)
Aug 16, 2010 38.62 39.50 38.53 38.93 4,182,308 +0.11(+0.28%)
Aug 13, 2010 38.82 39.38 38.53 38.82 4,497,502 +0.21(+0.54%)
Aug 12, 2010 39.41 39.59 38.50 38.61 79,148 -1.28(-3.21%)
Aug 11, 2010 40.70 40.96 39.84 39.89 487 -1.59(-3.83%)
Aug 10, 2010 40.68 42.04 40.46 41.48 13,657 +0.21(+0.51%)
Aug 09, 2010 41.04 41.41 40.56 41.27 2,575,792 +0.35(+0.86%)
Aug 06, 2010 40.92 40.92 39.98 40.92 4,626,729 -0.25(-0.61%)
Aug 05, 2010 41.21 41.70 41.06 41.17 3,820,668 -0.47(-1.13%)
Aug 04, 2010 42.18 42.22 41.23 41.64 20,449 -0.29(-0.69%)
Aug 03, 2010 42.39 42.54 41.65 41.93 9,278 -0.85(-1.99%)
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.