Skip to main content

Capital One Financial (NY: COF )

146.37 +1.86 (+1.29%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 44.43 44.60 43.91 44.03 3,843,593 -0.38(-0.85%)
Apr 28, 2011 44.51 44.76 44.33 44.40 3,639,709 -0.19(-0.43%)
Apr 27, 2011 44.08 44.76 43.90 44.60 6,077,403 +0.67(+1.52%)
Apr 26, 2011 44.07 44.07 43.28 43.93 4,988,368 +0.13(+0.29%)
Apr 25, 2011 43.04 43.83 42.92 43.80 6,230,564 +0.96(+2.23%)
Apr 21, 2011 41.37 43.30 41.36 42.84 10,985,610 +2.20(+5.40%)
Apr 20, 2011 40.88 40.93 40.37 40.65 3,947,332 +0.25(+0.62%)
Apr 19, 2011 39.80 40.60 39.77 40.40 4,294,803 +0.63(+1.58%)
Apr 18, 2011 39.77 39.95 39.28 39.77 3,748,365 -0.47(-1.18%)
Apr 15, 2011 40.47 40.86 39.67 40.24 5,497,762 -0.18(-0.44%)
Apr 14, 2011 41.22 41.26 40.41 40.42 4,184,926 -1.03(-2.48%)
Apr 13, 2011 41.82 41.85 41.07 41.45 4,643,991 -0.07(-0.17%)
Apr 12, 2011 41.21 41.68 40.91 41.52 3,791,744 +0.10(+0.23%)
Apr 11, 2011 41.58 41.85 41.31 41.43 3,294,182 -0.12(-0.29%)
Apr 08, 2011 41.87 41.92 41.50 41.55 3,107,533 -0.24(-0.58%)
Apr 07, 2011 41.91 42.20 41.60 41.79 3,352,554 -0.16(-0.38%)
Apr 06, 2011 41.70 42.02 41.45 41.95 3,117,424 +0.39(+0.93%)
Apr 05, 2011 41.60 41.86 41.22 41.56 3,644,759 -0.12(-0.29%)
Apr 04, 2011 41.90 41.96 41.51 41.68 2,715,256 -0.22(-0.52%)
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.