Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 38.85 38.93 38.43 38.58 5,010,256 -0.06(-0.17%)
Jan 28, 2011 38.99 39.29 38.43 38.64 7,148,710 -0.13(-0.33%)
Jan 27, 2011 38.88 39.16 38.22 38.77 4,609,010 +0.10(+0.25%)
Jan 26, 2011 38.83 39.36 38.64 38.67 3,694,227 +0.06(+0.15%)
Jan 25, 2011 38.23 38.77 38.08 38.62 4,941,971 -0.21(-0.54%)
Jan 24, 2011 39.30 39.49 38.67 38.83 5,018,590 -0.56(-1.42%)
Jan 21, 2011 38.32 39.80 38.13 39.39 10,095,960 +1.54(+4.06%)
Jan 20, 2011 37.81 38.03 37.05 37.85 6,846,044 -0.06(-0.15%)
Jan 19, 2011 38.12 38.37 37.69 37.90 6,163,342 -0.55(-1.44%)
Jan 18, 2011 39.30 39.30 38.02 38.46 6,121,801 -0.30(-0.76%)
Jan 14, 2011 37.38 38.95 37.38 38.75 6,299,344 +1.12(+2.98%)
Jan 13, 2011 37.70 37.81 37.03 37.63 5,090,639 -0.15(-0.40%)
Jan 12, 2011 37.41 37.95 37.31 37.78 6,933,617 +0.78(+2.10%)
Jan 11, 2011 36.74 37.34 36.65 37.01 4,212,521 +0.50(+1.38%)
Jan 10, 2011 36.04 36.94 35.95 36.50 4,552,894 +0.13(+0.35%)
Jan 07, 2011 36.52 36.59 35.46 36.37 7,016,321 +0.07(+0.20%)
Jan 06, 2011 36.60 36.73 36.18 36.30 6,485,840 +0.02(+0.06%)
Jan 05, 2011 34.98 36.46 34.78 36.28 8,377,881 +1.29(+3.69%)
Jan 04, 2011 35.06 35.33 34.61 34.99 4,169,654 -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.