Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 43.53 43.54 42.39 42.56 5,009,391 -0.85(-1.96%)
May 23, 2011 43.62 43.86 43.37 43.41 3,179,470 -0.79(-1.78%)
May 20, 2011 44.96 45.08 44.12 44.20 5,725,966 -0.91(-2.03%)
May 19, 2011 44.68 45.15 44.44 45.11 4,496,287 +0.71(+1.61%)
May 18, 2011 44.08 44.42 43.52 44.40 4,803,611 +0.40(+0.91%)
May 17, 2011 42.62 43.99 42.50 43.99 5,994,263 +1.11(+2.60%)
May 16, 2011 41.81 43.31 41.59 42.88 5,854,396 +0.91(+2.18%)
May 13, 2011 42.46 42.59 41.81 41.97 4,220,008 -0.49(-1.15%)
May 12, 2011 42.51 42.62 41.77 42.46 4,518,784 -0.06(-0.15%)
May 11, 2011 43.04 43.19 42.43 42.52 3,561,197 -0.74(-1.71%)
May 10, 2011 43.02 43.35 42.79 43.26 2,653,066 +0.47(+1.09%)
May 09, 2011 42.92 43.18 42.62 42.79 2,883,042 -0.34(-0.78%)
May 06, 2011 43.24 43.80 42.86 43.13 5,103,065 +0.52(+1.22%)
May 05, 2011 42.55 43.04 42.15 42.61 4,952,057 -0.02(-0.06%)
May 04, 2011 43.40 43.49 42.33 42.63 6,028,747 -0.70(-1.61%)
May 03, 2011 43.88 44.06 43.33 43.33 5,558,279 -0.59(-1.35%)
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.