Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 36.39 37.16 36.25 36.92 9,514,801 +0.77(+2.12%)
Jan 30, 2012 36.62 36.63 35.75 36.16 8,141,918 -1.01(-2.71%)
Jan 27, 2012 36.45 37.30 36.40 37.17 5,799,886 +0.36(+0.96%)
Jan 26, 2012 36.92 37.39 36.33 36.81 9,014,450 +0.00(+0.00%)
Jan 25, 2012 36.22 36.92 36.04 36.81 7,576,962 +0.46(+1.27%)
Jan 24, 2012 36.84 36.90 36.16 36.35 8,908,922 -0.85(-2.28%)
Jan 23, 2012 37.05 37.29 36.75 37.20 6,811,928 +0.05(+0.13%)
Jan 20, 2012 36.44 37.37 36.12 37.15 21,211,610 -2.21(-5.62%)
Jan 19, 2012 39.86 40.06 39.18 39.36 8,418,073 -0.28(-0.71%)
Jan 18, 2012 39.29 39.90 39.04 39.64 5,550,533 +0.26(+0.66%)
Jan 17, 2012 39.70 40.03 39.30 39.39 6,643,742 -0.07(-0.18%)
Jan 13, 2012 38.59 39.52 38.29 39.46 6,248,611 +0.40(+1.01%)
Jan 12, 2012 38.80 39.13 38.26 39.06 7,443,454 +0.56(+1.45%)
Jan 11, 2012 38.30 38.88 38.01 38.51 5,042,545 +0.02(+0.06%)
Jan 10, 2012 37.87 38.74 37.55 38.48 10,356,000 +1.15(+3.09%)
Jan 09, 2012 36.57 37.40 36.46 37.33 6,914,455 +0.88(+2.41%)
Jan 06, 2012 36.56 37.05 36.26 36.45 4,145,001 -0.02(-0.04%)
Jan 05, 2012 35.67 37.30 35.55 36.46 8,285,797 +0.55(+1.53%)
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.