Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 41.75 42.14 41.32 41.80 3,784,808 -0.12(-0.29%)
Mar 30, 2011 41.92 41.92 41.92 41.92 4,270,204 +0.08(+0.19%)
Mar 29, 2011 41.54 41.93 41.16 41.84 2,933,589 +0.35(+0.83%)
Mar 28, 2011 42.20 42.20 41.49 41.50 3,101,106 -0.52(-1.24%)
Mar 25, 2011 41.81 42.23 41.59 42.02 3,933,571 +0.30(+0.71%)
Mar 24, 2011 40.72 41.96 40.03 41.72 8,464,506 +0.36(+0.88%)
Mar 23, 2011 40.68 41.53 40.47 41.36 4,428,190 +0.68(+1.68%)
Mar 22, 2011 41.22 41.32 40.67 40.68 4,382,731 -0.55(-1.33%)
Mar 21, 2011 40.93 41.30 40.89 41.22 4,616,462 +0.15(+0.37%)
Mar 18, 2011 41.47 42.06 40.86 41.07 7,868,905 +0.22(+0.53%)
Mar 17, 2011 41.13 41.30 40.44 40.85 5,100,408 +0.47(+1.16%)
Mar 16, 2011 41.09 41.39 40.33 40.39 8,832,978 -0.72(-1.76%)
Mar 15, 2011 40.82 41.39 39.79 41.11 10,442,538 +1.32(+3.32%)
Mar 14, 2011 39.51 39.84 38.72 39.79 4,835,855 -0.09(-0.22%)
Mar 11, 2011 38.64 40.13 38.62 39.88 4,825,768 +1.05(+2.69%)
Mar 10, 2011 39.11 39.12 38.44 38.83 4,146,187 -0.85(-2.15%)
Mar 09, 2011 39.39 39.97 39.36 39.69 3,429,272 +0.04(+0.10%)
Mar 08, 2011 39.03 39.85 38.99 39.65 6,273,120 +0.79(+2.03%)
Mar 07, 2011 39.13 39.23 38.70 38.86 6,398,997 -0.19(-0.47%)
Mar 04, 2011 40.01 40.22 38.62 39.04 7,388,945 -0.35(-0.90%)
Mar 03, 2011 38.91 39.53 38.73 39.40 6,234,921 +0.85(+2.21%)
Mar 02, 2011 38.72 39.42 38.45 38.54 4,870,030 -0.28(-0.73%)
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.