Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 33.11 33.97 32.79 33.11 5,359,553 -0.73(-2.16%)
May 27, 2010 33.10 33.89 32.92 33.84 5,338,608 +1.52(+4.71%)
May 26, 2010 33.11 33.48 32.07 32.31 7,644,400 -0.27(-0.84%)
May 25, 2010 31.97 32.68 31.33 32.59 15,822 -0.22(-0.66%)
May 24, 2010 33.63 34.02 32.76 32.80 7,243,492 -0.71(-2.13%)
May 21, 2010 32.42 33.70 32.27 33.52 15,249,610 +0.38(+1.16%)
May 20, 2010 33.37 34.41 33.10 33.13 14,561 -0.84(-2.48%)
May 19, 2010 33.10 34.65 33.01 33.97 15,255,455 +0.65(+1.95%)
May 18, 2010 34.64 34.64 32.57 33.32 95,746 -0.83(-2.44%)
May 17, 2010 34.72 35.10 32.76 34.16 14,771,022 -0.12(-0.35%)
May 14, 2010 34.28 34.84 33.76 34.28 15,696,464 -1.72(-4.79%)
May 13, 2010 36.88 36.97 35.99 36.00 8,054,749 -1.36(-3.65%)
May 12, 2010 36.35 37.50 35.74 37.36 9,876,956 +1.47(+4.09%)
May 11, 2010 35.98 36.70 35.67 35.90 15,680 +0.47(+1.31%)
May 10, 2010 34.96 35.51 34.93 35.43 9,052,360 +1.65(+4.89%)
May 07, 2010 34.51 35.06 32.84 33.78 13,890,543 -0.65(-1.89%)
May 06, 2010 34.52 36.51 32.43 34.43 4,095 -0.84(-2.38%)
May 05, 2010 35.55 36.51 35.06 35.27 9,687,000 -0.67(-1.87%)
May 04, 2010 36.33 36.83 35.55 35.94 9,374,394 -0.99(-2.69%)
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.