Capital One Financial (NY: COF )

160.10 USD -1.60 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 55.23 55.44 54.59 54.73 3,091,819 -0.47(-0.85%)
Apr 28, 2011 55.33 55.64 55.11 55.20 2,927,813 -0.24(-0.43%)
Apr 27, 2011 54.80 55.64 54.58 55.44 4,888,715 +0.83(+1.52%)
Apr 26, 2011 54.79 54.79 53.80 54.61 4,012,686 +0.16(+0.29%)
Apr 25, 2011 53.50 54.49 53.35 54.45 5,011,919 +1.19(+2.23%)
Apr 21, 2011 51.43 53.83 51.42 53.26 8,836,918 +2.73(+5.40%)
Apr 20, 2011 50.82 50.88 50.19 50.53 3,175,268 +0.31(+0.62%)
Apr 19, 2011 49.48 50.47 49.44 50.22 3,454,776 +0.78(+1.58%)
Apr 18, 2011 49.44 49.67 48.83 49.44 3,015,217 -0.59(-1.18%)
Apr 15, 2011 50.31 50.80 49.32 50.03 4,422,447 -0.22(-0.44%)
Apr 14, 2011 51.24 51.29 50.23 50.25 3,366,390 -1.28(-2.48%)
Apr 13, 2011 51.99 52.03 51.06 51.53 3,735,666 -0.09(-0.17%)
Apr 12, 2011 51.23 51.81 50.86 51.62 3,050,111 +0.12(+0.23%)
Apr 11, 2011 51.69 52.03 51.35 51.50 2,649,868 -0.15(-0.29%)
Apr 08, 2011 52.05 52.11 51.59 51.65 2,499,726 -0.30(-0.58%)
Apr 07, 2011 52.10 52.46 51.71 51.95 2,696,823 -0.20(-0.38%)
Apr 06, 2011 51.84 52.24 51.53 52.15 2,507,683 +0.48(+0.93%)
Apr 05, 2011 51.71 52.04 51.24 51.67 2,931,875 -0.15(-0.29%)
Apr 04, 2011 52.09 52.16 51.60 51.82 2,184,175 -0.27(-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.