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 (%)
Aug 31, 2011 36.70 37.45 36.59 37.12 6,029,347 +0.55(+1.50%)
Aug 30, 2011 36.30 36.95 35.78 36.57 6,365,593 -0.02(-0.04%)
Aug 29, 2011 36.24 36.59 36.03 36.59 5,388,403 +0.94(+2.62%)
Aug 26, 2011 34.74 35.90 34.13 35.65 6,146,046 +0.69(+1.96%)
Aug 25, 2011 35.88 36.73 34.77 34.97 8,230,493 -0.32(-0.91%)
Aug 24, 2011 34.47 36.02 34.24 35.29 7,606,722 +0.79(+2.29%)
Aug 23, 2011 33.46 34.50 32.91 34.50 7,828,692 +1.35(+4.06%)
Aug 22, 2011 34.16 34.43 32.91 33.16 6,219,290 -0.14(-0.41%)
Aug 19, 2011 33.43 34.63 33.24 33.29 6,816,921 -0.51(-1.50%)
Aug 18, 2011 34.47 34.62 33.37 33.80 11,139,645 -2.05(-5.71%)
Aug 17, 2011 36.23 36.57 35.39 35.85 6,032,067 -0.06(-0.18%)
Aug 16, 2011 36.15 36.42 35.63 35.91 7,039,167 -0.69(-1.87%)
Aug 15, 2011 35.70 37.20 35.56 36.60 8,829,564 +1.31(+3.70%)
Aug 12, 2011 36.03 37.18 34.95 35.29 12,610,354 -0.29(-0.82%)
Aug 11, 2011 33.76 36.00 33.67 35.58 15,948,534 +2.49(+7.53%)
Aug 10, 2011 33.37 35.12 32.24 33.09 24,872,930 +0.23(+0.69%)
Aug 09, 2011 33.78 32.91 29.93 32.87 16,336,104 +2.57(+8.48%)
Aug 08, 2011 33.78 34.27 28.94 30.30 22,647,080 -4.16(-12.08%)
Aug 05, 2011 35.07 35.40 33.01 34.46 15,810,695 -0.24(-0.70%)
Aug 04, 2011 36.46 36.48 34.70 34.70 10,413,630 -2.30(-6.22%)
Aug 03, 2011 36.45 37.16 35.70 37.00 7,654,083 +0.71(+1.95%)
Aug 02, 2011 37.74 37.91 36.29 36.30 9,520,574 -1.64(-4.33%)
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.