Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 40.21 40.29 39.77 39.92 4,841,328 -0.07(-0.17%)
Jan 28, 2011 40.35 40.66 39.77 39.99 6,907,681 -0.13(-0.33%)
Jan 27, 2011 40.24 40.53 39.55 40.12 4,453,611 +0.10(+0.25%)
Jan 26, 2011 40.18 40.74 39.99 40.02 3,569,671 +0.06(+0.15%)
Jan 25, 2011 39.57 40.12 39.41 39.96 4,775,345 -0.22(-0.54%)
Jan 24, 2011 40.67 40.86 40.02 40.18 4,849,381 -0.58(-1.42%)
Jan 21, 2011 39.66 41.19 39.46 40.76 9,755,560 +1.59(+4.06%)
Jan 20, 2011 39.13 39.36 38.34 39.17 6,615,220 -0.06(-0.15%)
Jan 19, 2011 39.45 39.71 39.00 39.23 5,955,536 -0.57(-1.44%)
Jan 18, 2011 40.67 40.67 39.34 39.80 5,915,396 -0.31(-0.76%)
Jan 14, 2011 38.68 40.30 38.68 40.11 6,086,953 +1.16(+2.98%)
Jan 13, 2011 39.01 39.13 38.32 38.95 4,919,001 -0.16(-0.40%)
Jan 12, 2011 38.71 39.28 38.61 39.10 6,699,840 +0.80(+2.10%)
Jan 11, 2011 38.02 38.65 37.93 38.30 4,070,490 +0.52(+1.38%)
Jan 10, 2011 37.30 38.22 37.20 37.78 4,399,387 +0.13(+0.35%)
Jan 07, 2011 37.79 37.87 36.69 37.64 6,779,756 +0.08(+0.20%)
Jan 06, 2011 37.88 38.01 37.44 37.57 6,267,160 +0.02(+0.06%)
Jan 05, 2011 36.20 37.73 35.99 37.54 8,095,409 +1.33(+3.69%)
Jan 04, 2011 36.28 36.56 35.82 36.21 4,029,068 -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.