Skip to main content

Capital One Financial (NY: COF )

121.82 +5.49 (+4.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 39.07 39.70 38.50 39.50 6,551,189 +0.14(+0.36%)
Jul 28, 2011 39.44 40.12 39.28 39.36 4,188,692 +0.02(+0.04%)
Jul 27, 2011 40.15 40.24 39.30 39.35 6,050,314 -1.02(-2.52%)
Jul 26, 2011 40.37 40.71 39.85 40.36 5,996,126 -0.03(-0.08%)
Jul 25, 2011 40.72 40.97 40.30 40.40 5,138,596 -0.63(-1.53%)
Jul 22, 2011 41.25 41.36 40.89 41.02 4,762,218 -0.30(-0.72%)
Jul 21, 2011 40.71 41.65 40.63 41.32 9,725,288 +0.87(+2.14%)
Jul 20, 2011 40.35 40.77 39.99 40.45 6,925,193 +0.32(+0.80%)
Jul 19, 2011 40.10 40.66 39.55 40.13 8,115,258 +0.17(+0.43%)
Jul 18, 2011 39.99 40.41 39.30 39.96 9,116,622 -0.12(-0.31%)
Jul 15, 2011 40.50 40.53 39.63 40.08 15,592,772 -0.21(-0.51%)
Jul 14, 2011 41.75 41.90 40.19 40.29 48,623,384 -1.75(-4.17%)
Jul 13, 2011 43.17 43.07 41.88 42.04 12,253,777 -1.13(-2.62%)
Jul 12, 2011 43.02 43.76 42.97 43.17 3,434,136 +0.14(+0.33%)
Jul 11, 2011 43.67 44.11 42.88 43.03 4,829,277 -1.36(-3.05%)
Jul 08, 2011 44.21 44.84 44.19 44.39 4,016,865 -0.50(-1.10%)
Jul 07, 2011 44.68 45.43 44.52 44.88 5,904,421 +0.98(+2.22%)
Jul 06, 2011 43.61 43.95 43.01 43.91 4,355,086 +0.06(+0.13%)
Jul 05, 2011 43.44 43.94 42.88 43.85 4,642,993 +0.34(+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.