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, 2011 38.98 39.06 38.55 38.71 4,993,369 -0.06(-0.17%)
Jan 28, 2011 39.12 39.42 38.56 38.77 7,124,614 -0.13(-0.33%)
Jan 27, 2011 39.01 39.29 38.35 38.90 4,593,475 +0.10(+0.25%)
Jan 26, 2011 38.96 39.50 38.77 38.80 3,681,775 +0.06(+0.15%)
Jan 25, 2011 38.36 38.90 38.21 38.75 4,925,314 -0.21(-0.54%)
Jan 24, 2011 39.43 39.62 38.80 38.96 5,001,675 -0.56(-1.42%)
Jan 21, 2011 38.45 39.94 38.26 39.52 10,061,931 +1.54(+4.06%)
Jan 20, 2011 37.94 38.16 37.17 37.98 6,822,969 -0.06(-0.15%)
Jan 19, 2011 38.25 38.50 37.82 38.03 6,142,568 -0.55(-1.44%)
Jan 18, 2011 39.43 39.43 38.15 38.59 6,101,167 -0.30(-0.76%)
Jan 14, 2011 37.50 39.08 37.50 38.88 6,278,112 +1.13(+2.98%)
Jan 13, 2011 37.82 37.94 37.16 37.76 5,073,481 -0.15(-0.40%)
Jan 12, 2011 37.53 38.08 37.44 37.91 6,910,247 +0.78(+2.10%)
Jan 11, 2011 36.86 37.47 36.77 37.13 4,198,322 +0.51(+1.38%)
Jan 10, 2011 36.16 37.06 36.07 36.63 4,537,549 +0.13(+0.35%)
Jan 07, 2011 36.64 36.71 35.58 36.50 6,992,672 +0.07(+0.20%)
Jan 06, 2011 36.72 36.85 36.30 36.42 6,463,979 +0.02(+0.06%)
Jan 05, 2011 35.10 36.59 34.90 36.40 8,349,643 +1.29(+3.69%)
Jan 04, 2011 35.18 35.44 34.73 35.11 4,155,600 -0.01(-0.02%)
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.