Skip to main content

Capital One Financial (NY: COF )

95.02 -2.67 (-2.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 45.05 45.06 43.87 44.04 4,840,489 -0.88(-1.96%)
May 23, 2011 45.14 45.39 44.88 44.92 3,072,268 -0.81(-1.78%)
May 20, 2011 46.53 46.65 45.66 45.74 5,532,904 -0.95(-2.03%)
May 19, 2011 46.24 46.73 45.99 46.68 4,344,686 +0.74(+1.61%)
May 18, 2011 45.62 45.97 45.04 45.94 4,641,650 +0.41(+0.91%)
May 17, 2011 44.11 45.53 43.98 45.53 5,792,158 +1.15(+2.60%)
May 16, 2011 43.26 44.82 43.04 44.38 5,657,006 +0.95(+2.18%)
May 13, 2011 43.94 44.08 43.27 43.43 4,077,724 -0.51(-1.15%)
May 12, 2011 43.99 44.11 43.22 43.94 4,366,427 -0.07(-0.15%)
May 11, 2011 44.54 44.70 43.91 44.00 3,441,127 -0.76(-1.71%)
May 10, 2011 44.52 44.86 44.29 44.77 2,563,614 +0.48(+1.09%)
May 09, 2011 44.42 44.68 44.11 44.29 2,785,836 -0.35(-0.78%)
May 06, 2011 44.75 45.33 44.35 44.63 4,931,008 +0.54(+1.22%)
May 05, 2011 44.04 44.54 43.62 44.09 4,785,091 -0.02(-0.06%)
May 04, 2011 44.92 45.01 43.80 44.12 5,825,479 -0.72(-1.61%)
May 03, 2011 45.41 45.60 44.84 44.84 5,370,874 -0.61(-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.