Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 36.58 37.33 36.47 37.00 6,049,738 +0.55(+1.50%)
Aug 30, 2011 36.18 36.83 35.66 36.45 6,387,121 -0.02(-0.04%)
Aug 29, 2011 36.11 36.47 35.91 36.47 5,406,626 +0.93(+2.62%)
Aug 26, 2011 34.62 35.78 34.02 35.53 6,166,831 +0.68(+1.96%)
Aug 25, 2011 35.76 36.60 34.65 34.85 8,258,328 -0.32(-0.91%)
Aug 24, 2011 34.35 35.90 34.13 35.17 7,632,448 +0.79(+2.29%)
Aug 23, 2011 33.35 34.39 32.80 34.39 7,855,168 +1.34(+4.06%)
Aug 22, 2011 34.05 34.31 32.80 33.04 6,240,323 -0.14(-0.41%)
Aug 19, 2011 33.32 34.51 33.12 33.18 6,839,975 -0.51(-1.50%)
Aug 18, 2011 34.35 34.51 33.26 33.69 11,177,318 -2.04(-5.71%)
Aug 17, 2011 36.11 36.45 35.27 35.73 6,052,467 -0.06(-0.18%)
Aug 16, 2011 36.02 36.30 35.51 35.79 7,062,973 -0.68(-1.87%)
Aug 15, 2011 35.57 37.08 35.44 36.47 8,859,425 +1.30(+3.70%)
Aug 12, 2011 35.91 37.05 34.84 35.17 12,653,002 -0.29(-0.82%)
Aug 11, 2011 33.65 35.88 33.56 35.46 16,002,471 +2.48(+7.53%)
Aug 10, 2011 33.26 35.00 32.13 32.98 24,957,050 +0.22(+0.69%)
Aug 09, 2011 33.66 32.80 29.83 32.75 16,391,350 +2.56(+8.48%)
Aug 08, 2011 33.66 34.15 28.84 30.20 22,723,670 -4.15(-12.08%)
Aug 05, 2011 34.95 35.28 32.90 34.34 15,864,165 -0.24(-0.70%)
Aug 04, 2011 36.34 36.36 34.58 34.58 10,448,847 -2.29(-6.22%)
Aug 03, 2011 36.33 37.03 35.58 36.88 7,679,968 +0.71(+1.95%)
Aug 02, 2011 37.62 37.78 36.17 36.17 9,552,771 -1.64(-4.33%)
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.