Indicators

Capital One Financial (NY: COF )

142.49 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.97	33.82	32.65	32.97	5,382,216	-0.73(-2.16%)
May 27, 2010	32.96	33.75	32.78	33.70	5,361,183	+1.52(+4.71%)
May 26, 2010	32.97	33.34	31.94	32.18	7,676,725	-0.27(-0.84%)
May 25, 2010	31.84	32.55	31.20	32.45	15,889	-0.22(-0.66%)
May 24, 2010	33.49	33.88	32.62	32.67	7,274,122	-0.71(-2.13%)
May 21, 2010	32.28	33.56	32.14	33.38	15,314,095	+0.38(+1.16%)
May 20, 2010	33.23	34.26	32.96	32.99	14,622	-0.84(-2.48%)
May 19, 2010	32.96	34.50	32.87	33.83	15,319,964	+0.65(+1.95%)
May 18, 2010	34.49	34.49	32.43	33.18	96,151	-0.83(-2.44%)
May 17, 2010	34.57	34.96	32.62	34.01	14,833,483	-0.12(-0.35%)
May 14, 2010	34.13	34.69	33.62	34.13	15,762,838	-1.72(-4.79%)
May 13, 2010	36.72	36.82	35.84	35.85	8,088,810	-1.36(-3.65%)
May 12, 2010	36.20	37.34	35.59	37.21	9,918,722	+1.46(+4.09%)
May 11, 2010	35.83	36.54	35.52	35.75	15,746	+0.46(+1.31%)
May 10, 2010	34.81	35.36	34.78	35.28	9,090,639	+1.64(+4.89%)
May 07, 2010	34.37	34.92	32.71	33.64	13,949,281	-0.65(-1.89%)
May 06, 2010	34.37	36.36	32.29	34.29	4,112	-0.84(-2.38%)
May 05, 2010	35.40	36.36	34.92	35.12	9,727,963	-0.67(-1.87%)
May 04, 2010	36.18	36.68	35.40	35.79	9,414,035	-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.