Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 37.11 37.72 36.81 36.81 5,926,574 -1.00(-2.64%)
Oct 28, 2011 37.56 38.05 37.22 37.81 4,571,508 -0.14(-0.36%)
Oct 27, 2011 37.29 38.14 36.96 37.95 11,850,259 +1.99(+5.54%)
Oct 26, 2011 35.68 36.16 35.06 35.96 6,477,660 +0.96(+2.74%)
Oct 25, 2011 36.10 36.67 34.79 35.00 8,780,827 -1.64(-4.47%)
Oct 24, 2011 35.23 37.13 35.06 36.63 10,176,780 +1.73(+4.97%)
Oct 21, 2011 33.32 35.06 33.31 34.90 16,235,488 +2.26(+6.92%)
Oct 20, 2011 32.20 32.72 31.56 32.64 9,106,240 +0.60(+1.86%)
Oct 19, 2011 33.10 33.56 31.98 32.05 8,062,026 -1.15(-3.47%)
Oct 18, 2011 32.68 33.47 32.28 33.20 9,597,912 +0.73(+2.23%)
Oct 17, 2011 33.70 33.74 32.36 32.47 6,671,020 -1.44(-4.23%)
Oct 14, 2011 34.45 34.45 33.07 33.91 5,936,159 +0.15(+0.45%)
Oct 13, 2011 34.66 34.66 33.32 33.76 6,775,116 -1.27(-3.61%)
Oct 12, 2011 34.54 35.68 34.23 35.02 6,903,044 +0.74(+2.16%)
Oct 11, 2011 33.44 34.63 33.19 34.28 6,664,428 +0.50(+1.48%)
Oct 10, 2011 32.89 33.81 32.85 33.78 4,441,519 +1.69(+5.25%)
Oct 07, 2011 32.93 33.60 31.81 32.10 7,737,832 -0.65(-1.99%)
Oct 06, 2011 32.40 32.81 32.08 32.75 5,426,417 +0.97(+3.04%)
Oct 05, 2011 31.27 31.98 30.52 31.78 6,376,461 +0.50(+1.60%)
Oct 04, 2011 30.01 31.43 29.29 31.28 10,948,214 +0.85(+2.78%)
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.