Skip to main content

Capital One Financial (NY: COF )

101.72 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 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%)
May 03, 2010 36.12 38.29 36.12 38.10 9,606,767 +2.25(+6.27%)
Apr 30, 2010 36.93 37.26 35.76 35.86 6,718,074 -1.21(-3.25%)
Apr 29, 2010 36.65 37.43 36.50 37.06 6,867,529 +0.83(+2.28%)
Apr 28, 2010 36.19 36.76 35.93 36.24 6,519,612 +0.48(+1.34%)
Apr 27, 2010 37.11 37.60 35.61 35.76 847 -1.61(-4.31%)
Apr 26, 2010 38.47 38.69 37.28 37.37 8,834,437 -1.23(-3.19%)
Apr 23, 2010 39.42 39.42 37.33 38.60 13,148,269 +0.97(+2.59%)
Apr 22, 2010 36.43 37.87 36.36 37.62 7,515,810 +0.67(+1.81%)
Apr 21, 2010 36.95 37.22 36.43 36.95 31,853 +0.13(+0.36%)
Apr 20, 2010 36.46 36.84 36.10 36.82 6,612 +0.64(+1.76%)
Apr 19, 2010 35.60 36.19 35.27 36.19 7,225,140 +0.26(+0.74%)
Apr 16, 2010 37.23 37.56 35.37 35.92 13,592,476 -1.37(-3.68%)
Apr 15, 2010 38.21 38.25 37.19 37.29 10,279,717 -0.75(-1.98%)
Apr 14, 2010 37.67 38.32 36.57 38.04 11,096,302 +0.92(+2.47%)
Apr 13, 2010 37.28 37.33 36.76 37.13 5,477,914 -0.19(-0.51%)
Apr 12, 2010 36.27 37.46 36.27 37.32 8,510,290 +1.09(+3.01%)
Apr 09, 2010 36.42 36.69 35.88 36.23 4,171,737 -0.11(-0.30%)
Apr 08, 2010 35.33 36.47 35.33 36.33 6,392,507 +0.69(+1.95%)
Apr 07, 2010 35.53 36.07 35.30 35.64 7,463,516 -0.09(-0.25%)
Apr 06, 2010 35.46 35.83 35.27 35.73 6,979,616 +0.53(+1.50%)
Apr 05, 2010 34.57 35.69 34.38 35.20 6,889,092 +0.87(+2.53%)
Apr 01, 2010 34.51 34.34 34.34 34.34 4,806,013 +0.13(+0.39%)
Mar 31, 2010 34.31 34.55 33.98 34.20 6,372,660 -0.42(-1.22%)
Mar 30, 2010 35.23 35.52 34.59 34.62 5,619,639 -0.60(-1.71%)
Mar 29, 2010 34.97 35.31 34.52 35.23 5,896,239 +0.60(+1.74%)
Mar 26, 2010 34.93 35.38 34.38 34.62 5,411,563 -0.11(-0.31%)
Mar 25, 2010 34.33 35.34 34.33 34.73 7,683,944 +0.65(+1.91%)
Mar 24, 2010 33.69 34.38 33.58 34.08 6,212,211 +0.29(+0.86%)
Mar 23, 2010 33.53 33.96 33.29 33.79 5,364,869 +0.25(+0.74%)
Mar 22, 2010 32.52 33.61 32.49 33.54 7,688,003 +0.69(+2.11%)
Mar 19, 2010 33.81 34.05 32.83 32.85 9,424,845 -0.88(-2.62%)
Mar 18, 2010 33.20 33.80 33.06 33.73 6,630,445 +0.49(+1.47%)
Mar 17, 2010 33.54 33.79 33.00 33.25 6,786,894 -0.12(-0.35%)
Mar 16, 2010 33.25 33.39 32.44 33.36 9,531,212 +0.34(+1.03%)
Mar 15, 2010 32.60 33.07 32.45 33.02 9,447,525 +0.07(+0.23%)
Mar 12, 2010 32.94 33.66 32.59 32.95 7,907,410 +0.07(+0.20%)
Mar 11, 2010 32.20 32.91 32.01 32.88 5,857,760 +0.64(+2.00%)
Mar 10, 2010 32.15 32.76 32.00 32.24 7,008,688 +0.31(+0.96%)
Mar 09, 2010 31.12 32.32 30.97 31.93 8,231,754 +0.67(+2.14%)
Mar 08, 2010 31.44 31.60 31.02 31.26 4,852,577 -0.07(-0.24%)
Mar 05, 2010 30.15 31.43 29.86 31.34 12,158,495 +0.91(+2.99%)
Mar 04, 2010 31.19 31.02 30.21 30.43 11,499,623 -0.76(-2.44%)
Mar 03, 2010 31.42 32.01 30.94 31.19 6,558,044 -0.18(-0.58%)
Mar 02, 2010 30.99 31.66 30.95 31.37 4,379,810 +0.50(+1.61%)
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.