Skip to main content

Capital One Financial (NY: COF )

147.65 +3.14 (+2.17%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 38.07 38.68 37.51 38.49 6,723,651 +0.14(+0.36%)
Jul 28, 2011 38.43 39.09 38.27 38.35 4,298,960 +0.02(+0.04%)
Jul 27, 2011 39.12 39.21 38.29 38.34 6,209,591 -0.99(-2.52%)
Jul 26, 2011 39.34 39.67 38.83 39.33 6,153,976 -0.03(-0.08%)
Jul 25, 2011 39.67 39.92 39.26 39.36 5,273,872 -0.61(-1.53%)
Jul 22, 2011 40.19 40.30 39.84 39.97 4,887,585 -0.29(-0.72%)
Jul 21, 2011 39.67 40.58 39.59 40.26 9,981,309 +0.85(+2.15%)
Jul 20, 2011 39.31 39.72 38.97 39.42 7,107,501 +0.31(+0.80%)
Jul 19, 2011 39.07 39.62 38.53 39.10 8,328,895 +0.17(+0.43%)
Jul 18, 2011 38.97 39.38 38.29 38.93 9,356,620 -0.12(-0.31%)
Jul 15, 2011 39.46 39.49 38.61 39.05 16,003,256 -0.20(-0.51%)
Jul 14, 2011 40.68 40.83 39.16 39.26 49,903,408 -1.71(-4.17%)
Jul 13, 2011 42.07 41.96 40.80 40.96 12,576,362 -1.10(-2.62%)
Jul 12, 2011 41.91 42.64 41.86 42.07 3,524,541 +0.14(+0.33%)
Jul 11, 2011 42.55 42.98 41.78 41.93 4,956,409 -1.32(-3.05%)
Jul 08, 2011 43.08 43.69 43.06 43.25 4,122,610 -0.48(-1.10%)
Jul 07, 2011 43.53 44.26 43.38 43.73 6,059,856 +0.95(+2.22%)
Jul 06, 2011 42.49 42.82 41.90 42.78 4,469,735 +0.06(+0.13%)
Jul 05, 2011 42.32 42.81 41.78 42.73 4,765,221 +0.33(+0.78%)
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.