Skip to main content

Capital One Financial (NY: COF )

94.03 -0.99 (-1.04%)
Official Closing Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 38.28 38.91 37.97 37.97 5,746,117 -1.03(-2.64%)
Oct 28, 2011 38.74 39.24 38.38 39.00 4,432,312 -0.14(-0.36%)
Oct 27, 2011 38.46 39.34 38.12 39.14 11,489,434 +2.05(+5.54%)
Oct 26, 2011 36.80 37.30 36.16 37.09 6,280,423 +0.99(+2.74%)
Oct 25, 2011 37.24 37.82 35.88 36.10 8,513,463 -1.69(-4.47%)
Oct 24, 2011 36.34 38.30 36.16 37.79 9,866,911 +1.79(+4.97%)
Oct 21, 2011 34.37 36.16 34.36 36.00 15,741,139 +2.33(+6.92%)
Oct 20, 2011 33.21 33.75 32.55 33.67 8,828,967 +0.62(+1.86%)
Oct 19, 2011 34.14 34.61 32.99 33.05 7,816,548 -1.19(-3.47%)
Oct 18, 2011 33.71 34.52 33.30 34.24 9,305,668 +0.75(+2.23%)
Oct 17, 2011 34.76 34.80 33.38 33.49 6,467,896 -1.48(-4.23%)
Oct 14, 2011 35.53 35.53 34.11 34.97 5,755,411 +0.16(+0.45%)
Oct 13, 2011 35.75 35.75 34.37 34.82 6,568,823 -1.31(-3.61%)
Oct 12, 2011 35.62 36.80 35.31 36.12 6,692,855 +0.77(+2.16%)
Oct 11, 2011 34.49 35.71 34.23 35.36 6,461,505 +0.52(+1.48%)
Oct 10, 2011 33.93 34.87 33.89 34.84 4,306,280 +1.74(+5.25%)
Oct 07, 2011 33.96 34.65 32.80 33.10 7,502,225 -0.67(-1.99%)
Oct 06, 2011 33.42 33.84 33.09 33.78 5,261,190 +1.00(+3.04%)
Oct 05, 2011 32.26 32.99 31.48 32.78 6,182,306 +0.52(+1.60%)
Oct 04, 2011 30.95 32.42 30.21 32.26 10,614,856 +0.87(+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.