Capital One Financial (NY: COF )

157.71 USD +1.27 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 47.28 48.04 46.58 47.80 5,414,142 +0.17(+0.36%)
Jul 28, 2011 47.72 48.55 47.53 47.63 3,461,688 +0.02(+0.04%)
Jul 27, 2011 48.58 48.69 47.55 47.61 5,000,201 -1.23(-2.52%)
Jul 26, 2011 48.85 49.26 48.22 48.84 4,955,418 -0.04(-0.08%)
Jul 25, 2011 49.27 49.57 48.76 48.88 4,246,724 -0.76(-1.53%)
Jul 22, 2011 49.91 50.05 49.48 49.64 3,935,671 -0.36(-0.72%)
Jul 21, 2011 49.26 50.40 49.16 50.00 8,037,333 +1.05(+2.15%)
Jul 20, 2011 48.82 49.33 48.39 48.95 5,723,233 +0.39(+0.80%)
Jul 19, 2011 48.52 49.20 47.85 48.56 6,706,746 +0.21(+0.43%)
Jul 18, 2011 48.39 48.90 47.55 48.35 7,534,309 -0.15(-0.31%)
Jul 15, 2011 49.00 49.04 47.95 48.50 12,886,436 -0.25(-0.51%)
Jul 14, 2011 50.52 50.70 48.63 48.75 40,184,141 -2.12(-4.17%)
Jul 13, 2011 52.24 52.11 50.67 50.87 10,126,969 -1.37(-2.62%)
Jul 12, 2011 52.05 52.95 51.99 52.24 2,838,096 +0.17(+0.33%)
Jul 11, 2011 52.84 53.37 51.89 52.07 3,991,091 -1.64(-3.05%)
Jul 08, 2011 53.50 54.26 53.47 53.71 3,319,684 -0.60(-1.10%)
Jul 07, 2011 54.06 54.97 53.87 54.31 4,879,629 +1.18(+2.22%)
Jul 06, 2011 52.77 53.18 52.04 53.13 3,599,202 +0.07(+0.13%)
Jul 05, 2011 52.56 53.17 51.89 53.06 3,837,139 +0.41(+0.78%)
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.