Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 40.42 40.62 39.87 40.04 5,870,988 -0.18(-0.44%)
Feb 25, 2011 40.91 41.05 40.20 40.21 5,816,620 -0.51(-1.26%)
Feb 24, 2011 40.51 41.26 40.17 40.73 5,481,011 +0.23(+0.58%)
Feb 23, 2011 40.86 41.11 39.73 40.49 5,842,316 -0.31(-0.77%)
Feb 22, 2011 41.76 42.14 40.58 40.81 7,823,659 -1.58(-3.72%)
Feb 18, 2011 42.07 42.62 41.56 42.38 4,715,823 +0.45(+1.07%)
Feb 17, 2011 41.82 42.15 41.64 41.93 3,315,937 +0.02(+0.04%)
Feb 16, 2011 42.14 42.15 41.62 41.92 4,627,300 +0.00(+0.00%)
Feb 15, 2011 42.38 42.55 41.69 41.92 5,096,172 -0.52(-1.23%)
Feb 14, 2011 41.80 42.57 41.80 42.44 4,738,358 +0.56(+1.34%)
Feb 11, 2011 41.47 42.15 41.44 41.88 5,252,925 +0.29(+0.70%)
Feb 10, 2011 40.85 41.66 40.84 41.59 4,749,993 +0.54(+1.31%)
Feb 09, 2011 41.23 41.53 40.57 41.05 5,988,439 -0.40(-0.97%)
Feb 08, 2011 39.88 41.55 39.74 41.45 9,495,268 +1.65(+4.14%)
Feb 07, 2011 39.37 40.14 39.23 39.80 3,295,853 +0.62(+1.58%)
Feb 04, 2011 39.53 39.53 38.93 39.18 3,786,895 -0.23(-0.59%)
Feb 03, 2011 39.69 39.75 39.01 39.42 3,354,548 -0.33(-0.83%)
Feb 02, 2011 39.35 40.11 39.35 39.75 4,756,114 -0.32(-0.80%)
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.