Skip to main content

Capital One Financial (NY: COF )

152.40 +6.97 (+4.79%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 34.56 35.96 34.43 35.92 9,067,522 +2.52(+7.54%)
Nov 29, 2011 33.59 33.82 33.37 33.41 6,385,807 -0.27(-0.79%)
Nov 28, 2011 33.40 33.69 33.30 33.67 9,092,098 +1.48(+4.60%)
Nov 25, 2011 32.19 32.70 32.07 32.19 2,433,812 +0.14(+0.43%)
Nov 23, 2011 32.42 32.43 31.61 32.05 7,205,806 -0.74(-2.26%)
Nov 22, 2011 32.89 33.24 32.56 32.79 5,040,322 -0.17(-0.51%)
Nov 21, 2011 32.62 33.21 32.17 32.96 5,989,687 -0.53(-1.59%)
Nov 18, 2011 33.47 33.73 33.18 33.49 4,499,882 +0.35(+1.04%)
Nov 17, 2011 33.68 34.15 32.92 33.15 8,160,521 -0.65(-1.93%)
Nov 16, 2011 34.78 34.78 33.78 33.80 8,142,639 -1.29(-3.69%)
Nov 15, 2011 34.95 35.59 34.51 35.09 5,994,278 -0.10(-0.30%)
Nov 14, 2011 35.86 35.96 34.84 35.20 5,569,267 -0.97(-2.69%)
Nov 11, 2011 36.37 36.51 35.84 36.17 4,774,500 +0.43(+1.19%)
Nov 10, 2011 36.28 36.39 35.50 35.74 5,487,434 +0.07(+0.20%)
Nov 09, 2011 36.85 36.95 35.47 35.67 8,571,225 -1.97(-5.23%)
Nov 08, 2011 37.46 37.71 36.64 37.64 4,838,236 +0.39(+1.04%)
Nov 07, 2011 36.94 37.39 36.53 37.25 3,197,910 +0.17(+0.45%)
Nov 04, 2011 37.30 37.30 36.70 37.09 4,331,307 -0.47(-1.24%)
Nov 03, 2011 36.73 37.70 35.89 37.55 11,266,629 +1.24(+3.41%)
Nov 02, 2011 35.94 36.64 35.82 36.31 7,388,744 +1.15(+3.27%)
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.