Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 36.27 37.03 36.12 36.80 9,546,978 +0.76(+2.12%)
Jan 30, 2012 36.49 36.51 35.63 36.04 8,169,452 -1.01(-2.71%)
Jan 27, 2012 36.33 37.17 36.28 37.04 5,819,500 +0.35(+0.96%)
Jan 26, 2012 36.80 37.27 36.20 36.69 9,044,935 +0.00(+0.00%)
Jan 25, 2012 36.10 36.80 35.91 36.69 7,602,585 +0.46(+1.27%)
Jan 24, 2012 36.71 36.78 36.04 36.23 8,939,050 -0.84(-2.28%)
Jan 23, 2012 36.93 37.16 36.63 37.07 6,834,964 +0.05(+0.13%)
Jan 20, 2012 36.32 37.24 36.00 37.02 21,283,344 -2.20(-5.62%)
Jan 19, 2012 39.73 39.92 39.04 39.23 8,446,542 -0.28(-0.71%)
Jan 18, 2012 39.16 39.77 38.91 39.51 5,569,304 +0.26(+0.66%)
Jan 17, 2012 39.57 39.90 39.17 39.25 6,666,209 -0.07(-0.18%)
Jan 13, 2012 38.46 39.39 38.16 39.33 6,269,742 +0.39(+1.01%)
Jan 12, 2012 38.67 39.00 38.13 38.93 7,468,626 +0.55(+1.45%)
Jan 11, 2012 38.17 38.75 37.89 38.38 5,059,598 +0.02(+0.06%)
Jan 10, 2012 37.74 38.61 37.42 38.35 10,391,022 +1.15(+3.09%)
Jan 09, 2012 36.45 37.27 36.34 37.20 6,937,838 +0.88(+2.41%)
Jan 06, 2012 36.44 36.92 36.14 36.33 4,159,018 -0.02(-0.04%)
Jan 05, 2012 35.55 37.18 35.43 36.34 8,313,817 +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.