Skip to main content

Capital One Financial (NY: COF )

117.93 +2.93 (+2.55%)
Streaming Delayed Price Updated: 2:46 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 35.77 37.22 35.63 37.18 8,760,675 +2.61(+7.54%)
Nov 29, 2011 34.77 35.01 34.54 34.58 6,169,710 -0.27(-0.79%)
Nov 28, 2011 34.57 34.87 34.47 34.85 8,784,419 +1.53(+4.60%)
Nov 25, 2011 33.32 33.84 33.19 33.32 2,351,451 +0.14(+0.43%)
Nov 23, 2011 33.56 33.57 32.72 33.18 6,961,960 -0.77(-2.26%)
Nov 22, 2011 34.04 34.41 33.70 33.94 4,869,756 -0.17(-0.51%)
Nov 21, 2011 33.77 34.38 33.30 34.12 5,786,994 -0.55(-1.59%)
Nov 18, 2011 34.64 34.92 34.34 34.67 4,347,605 +0.36(+1.04%)
Nov 17, 2011 34.86 35.34 34.08 34.31 7,884,367 -0.67(-1.93%)
Nov 16, 2011 36.00 36.00 34.96 34.98 7,867,090 -1.34(-3.69%)
Nov 15, 2011 36.17 36.84 35.72 36.32 5,791,430 -0.11(-0.30%)
Nov 14, 2011 37.12 37.22 36.06 36.43 5,380,801 -1.01(-2.69%)
Nov 11, 2011 37.64 37.79 37.10 37.44 4,612,930 +0.44(+1.19%)
Nov 10, 2011 37.55 37.66 36.75 37.00 5,301,738 +0.07(+0.20%)
Nov 09, 2011 38.14 38.24 36.71 36.92 8,281,172 -2.04(-5.23%)
Nov 08, 2011 38.77 39.03 37.92 38.96 4,674,509 +0.40(+1.04%)
Nov 07, 2011 38.23 38.70 37.81 38.56 3,089,692 +0.17(+0.46%)
Nov 04, 2011 38.61 38.61 37.98 38.38 4,184,734 -0.48(-1.24%)
Nov 03, 2011 38.02 39.02 37.15 38.87 10,885,364 +1.28(+3.41%)
Nov 02, 2011 37.20 37.92 37.07 37.59 7,138,707 +1.19(+3.27%)
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.