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 (%)
May 24, 2011 43.67 43.68 42.53 42.70 4,993,146 -0.85(-1.96%)
May 23, 2011 43.76 44.00 43.51 43.55 3,169,159 -0.79(-1.78%)
May 20, 2011 45.10 45.22 44.27 44.34 5,707,397 -0.92(-2.03%)
May 19, 2011 44.83 45.30 44.58 45.26 4,481,706 +0.72(+1.61%)
May 18, 2011 44.23 44.56 43.66 44.54 4,788,033 +0.40(+0.91%)
May 17, 2011 42.76 44.14 42.63 44.14 5,974,825 +1.12(+2.60%)
May 16, 2011 41.94 43.45 41.72 43.02 5,835,411 +0.92(+2.18%)
May 13, 2011 42.59 42.73 41.95 42.10 4,206,323 -0.49(-1.15%)
May 12, 2011 42.65 42.76 41.90 42.59 4,504,130 -0.06(-0.15%)
May 11, 2011 43.18 43.33 42.57 42.66 3,549,649 -0.74(-1.71%)
May 10, 2011 43.16 43.49 42.93 43.40 2,644,462 +0.47(+1.09%)
May 09, 2011 43.06 43.32 42.76 42.93 2,873,693 -0.34(-0.78%)
May 06, 2011 43.38 43.94 43.00 43.27 5,086,516 +0.52(+1.22%)
May 05, 2011 42.69 43.18 42.29 42.75 4,935,998 -0.02(-0.06%)
May 04, 2011 43.54 43.63 42.46 42.77 6,009,197 -0.70(-1.61%)
May 03, 2011 44.03 44.20 43.47 43.47 5,540,255 -0.60(-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.