Skip to main content

Capital One Financial (NY: COF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 36.27 37.04 36.13 36.80 9,545,756 +0.76(+2.12%)
Jan 30, 2012 36.50 36.51 35.64 36.04 8,168,407 -1.01(-2.71%)
Jan 27, 2012 36.33 37.17 36.28 37.05 5,818,755 +0.35(+0.96%)
Jan 26, 2012 36.80 37.27 36.21 36.69 9,043,778 +0.00(+0.00%)
Jan 25, 2012 36.10 36.80 35.92 36.69 7,601,612 +0.46(+1.27%)
Jan 24, 2012 36.72 36.78 36.04 36.23 8,937,906 -0.84(-2.28%)
Jan 23, 2012 36.93 37.17 36.64 37.08 6,834,090 +0.05(+0.13%)
Jan 20, 2012 36.32 37.25 36.00 37.03 21,280,620 -2.20(-5.62%)
Jan 19, 2012 39.73 39.93 39.05 39.23 8,445,461 -0.28(-0.71%)
Jan 18, 2012 39.16 39.77 38.91 39.52 5,568,591 +0.26(+0.66%)
Jan 17, 2012 39.57 39.90 39.18 39.26 6,665,357 -0.07(-0.18%)
Jan 13, 2012 38.46 39.39 38.16 39.33 6,268,940 +0.39(+1.01%)
Jan 12, 2012 38.67 39.00 38.14 38.94 7,467,670 +0.56(+1.45%)
Jan 11, 2012 38.17 38.75 37.89 38.38 5,058,951 +0.02(+0.06%)
Jan 10, 2012 37.75 38.61 37.42 38.36 10,389,692 +1.15(+3.09%)
Jan 09, 2012 36.45 37.27 36.35 37.21 6,936,951 +0.88(+2.41%)
Jan 06, 2012 36.44 36.92 36.14 36.33 4,158,486 -0.02(-0.04%)
Jan 05, 2012 35.56 37.18 35.44 36.35 8,312,754 +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.