Skip to main content

Capital One Financial (NY: COF )

93.58 +0.35 (+0.38%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 34.15 35.04 33.82 34.15 5,195,696 -0.75(-2.16%)
May 27, 2010 34.14 34.96 33.96 34.90 5,175,392 +1.57(+4.71%)
May 26, 2010 34.15 34.54 33.09 33.33 7,410,688 -0.28(-0.84%)
May 25, 2010 32.98 33.71 32.32 33.61 15,338 -0.22(-0.66%)
May 24, 2010 34.69 35.09 33.79 33.84 7,022,037 -0.74(-2.13%)
May 21, 2010 33.44 34.76 33.29 34.57 14,783,386 +0.40(+1.16%)
May 20, 2010 34.42 35.49 34.14 34.18 14,116 -0.87(-2.48%)
May 19, 2010 34.14 35.74 34.05 35.05 14,789,051 +0.67(+1.95%)
May 18, 2010 35.73 35.73 33.60 34.38 92,819 -0.86(-2.44%)
May 17, 2010 35.81 36.21 33.79 35.24 14,319,429 -0.12(-0.35%)
May 14, 2010 35.36 35.94 34.82 35.36 15,216,578 -1.78(-4.79%)
May 13, 2010 38.04 38.14 37.13 37.14 7,808,492 -1.41(-3.65%)
May 12, 2010 37.50 38.68 36.86 38.54 9,574,988 +1.51(+4.09%)
May 11, 2010 37.11 37.86 36.79 37.03 15,200 +0.48(+1.31%)
May 10, 2010 36.06 36.63 36.03 36.55 8,775,603 +1.70(+4.89%)
May 07, 2010 35.60 36.17 33.88 34.85 13,465,869 -0.67(-1.89%)
May 06, 2010 35.61 37.66 33.45 35.52 3,969 -0.87(-2.38%)
May 05, 2010 36.67 37.66 36.17 36.38 9,390,844 -0.69(-1.87%)
May 04, 2010 37.47 37.99 36.67 37.08 9,087,795 -1.02(-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.