Skip to main content

Capital One Financial (NY: COF )

148.31 +3.80 (+2.63%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 32.56 32.97 31.94 31.95 6,696,909 -1.13(-3.41%)
Sep 29, 2011 33.89 33.97 32.20 33.08 8,792,273 +0.07(+0.22%)
Sep 28, 2011 34.24 34.55 33.01 33.01 7,195,658 -1.20(-3.51%)
Sep 27, 2011 36.20 36.43 33.94 34.21 8,918,569 -0.35(-1.03%)
Sep 26, 2011 33.35 34.66 32.93 34.56 6,803,368 +1.56(+4.71%)
Sep 23, 2011 32.57 33.21 32.38 33.01 8,190,937 +0.11(+0.34%)
Sep 22, 2011 32.41 33.81 32.10 32.89 13,919,447 -0.48(-1.43%)
Sep 21, 2011 34.25 34.85 33.35 33.37 8,528,667 -0.83(-2.43%)
Sep 20, 2011 34.72 35.08 34.16 34.20 5,297,057 -0.24(-0.70%)
Sep 19, 2011 33.82 34.71 33.51 34.44 5,692,241 -0.20(-0.58%)
Sep 16, 2011 35.14 35.51 34.20 34.64 8,168,738 -0.40(-1.13%)
Sep 15, 2011 35.19 35.25 33.76 35.04 15,132,140 -0.05(-0.14%)
Sep 14, 2011 34.71 35.57 33.89 35.09 7,286,333 +0.69(+2.02%)
Sep 13, 2011 34.44 35.14 34.14 34.39 6,263,191 +0.06(+0.19%)
Sep 12, 2011 32.91 34.43 32.83 34.33 7,654,938 +0.64(+1.91%)
Sep 09, 2011 34.18 34.69 33.50 33.68 7,506,233 -1.06(-3.06%)
Sep 08, 2011 35.26 35.70 34.69 34.75 6,333,158 -0.77(-2.16%)
Sep 07, 2011 34.53 35.69 34.38 35.51 8,634,207 +1.87(+5.56%)
Sep 06, 2011 32.91 33.72 32.59 33.64 7,448,624 -0.44(-1.30%)
Sep 02, 2011 35.43 35.51 33.78 34.09 10,110,253 -2.43(-6.67%)
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.