Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 36.40 37.16 36.25 36.93 9,513,582 +0.77(+2.12%)
Jan 30, 2012 36.62 36.64 35.76 36.16 8,140,875 -1.01(-2.71%)
Jan 27, 2012 36.45 37.30 36.40 37.17 5,799,143 +0.36(+0.96%)
Jan 26, 2012 36.93 37.40 36.33 36.82 9,013,296 +0.00(+0.00%)
Jan 25, 2012 36.23 36.93 36.04 36.82 7,575,991 +0.46(+1.27%)
Jan 24, 2012 36.84 36.90 36.16 36.36 8,907,781 -0.85(-2.28%)
Jan 23, 2012 37.06 37.29 36.76 37.20 6,811,056 +0.05(+0.13%)
Jan 20, 2012 36.44 37.37 36.12 37.15 21,208,894 -2.21(-5.62%)
Jan 19, 2012 39.87 40.06 39.18 39.37 8,416,996 -0.28(-0.71%)
Jan 18, 2012 39.29 39.91 39.04 39.65 5,549,823 +0.26(+0.66%)
Jan 17, 2012 39.71 40.04 39.31 39.39 6,642,891 -0.07(-0.18%)
Jan 13, 2012 38.59 39.53 38.29 39.46 6,247,811 +0.40(+1.01%)
Jan 12, 2012 38.80 39.13 38.26 39.07 7,442,500 +0.56(+1.45%)
Jan 11, 2012 38.30 38.88 38.02 38.51 5,041,900 +0.02(+0.06%)
Jan 10, 2012 37.87 38.74 37.55 38.49 10,354,674 +1.15(+3.09%)
Jan 09, 2012 36.57 37.40 36.47 37.33 6,913,570 +0.88(+2.41%)
Jan 06, 2012 36.57 37.05 36.27 36.45 4,144,470 -0.02(-0.04%)
Jan 05, 2012 35.68 37.31 35.56 36.47 8,284,736 +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.