Skip to main content

Capital One Financial (NY: COF )

147.53 +3.02 (+2.09%)
Streaming Delayed Price Updated: 11:02 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 37.50 38.49 6,724,512 +0.14(+0.36%)
Jul 28, 2011 38.42 39.09 38.27 38.35 4,299,511 +0.02(+0.04%)
Jul 27, 2011 39.11 39.20 38.28 38.33 6,210,386 -0.99(-2.52%)
Jul 26, 2011 39.33 39.66 38.82 39.32 6,154,764 -0.03(-0.08%)
Jul 25, 2011 39.67 39.91 39.26 39.35 5,274,547 -0.61(-1.53%)
Jul 22, 2011 40.18 40.30 39.84 39.97 4,888,210 -0.29(-0.72%)
Jul 21, 2011 39.66 40.58 39.58 40.26 9,982,587 +0.85(+2.15%)
Jul 20, 2011 39.31 39.72 38.96 39.41 7,108,411 +0.31(+0.80%)
Jul 19, 2011 39.07 39.61 38.53 39.10 8,329,961 +0.17(+0.43%)
Jul 18, 2011 38.96 39.37 38.28 38.93 9,357,817 -0.12(-0.31%)
Jul 15, 2011 39.45 39.48 38.61 39.05 16,005,305 -0.20(-0.51%)
Jul 14, 2011 40.68 40.82 39.15 39.25 49,909,796 -1.71(-4.17%)
Jul 13, 2011 42.06 41.96 40.80 40.96 12,577,972 -1.10(-2.62%)
Jul 12, 2011 41.91 42.63 41.86 42.06 3,524,992 +0.14(+0.33%)
Jul 11, 2011 42.54 42.97 41.78 41.92 4,957,044 -1.32(-3.05%)
Jul 08, 2011 43.07 43.69 43.05 43.24 4,123,138 -0.48(-1.10%)
Jul 07, 2011 43.53 44.26 43.37 43.73 6,060,632 +0.95(+2.22%)
Jul 06, 2011 42.49 42.82 41.90 42.78 4,470,307 +0.06(+0.13%)
Jul 05, 2011 42.32 42.81 41.78 42.72 4,765,831 +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.