Skip to main content

Capital One Financial (NY: COF )

103.24 +1.16 (+1.14%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 35.50 35.50 35.21 35.21 3,358,095 -0.29(-0.82%)
Dec 29, 2011 34.95 35.53 34.82 35.50 4,843,948 +0.77(+2.21%)
Dec 28, 2011 35.30 35.51 34.70 34.73 3,118,623 -0.64(-1.81%)
Dec 27, 2011 35.62 36.01 35.37 35.37 2,267,622 -0.51(-1.42%)
Dec 23, 2011 35.80 35.91 35.35 35.88 3,121,355 +0.97(+2.77%)
Dec 21, 2011 34.66 34.95 34.36 34.92 9,809,708 +0.16(+0.46%)
Dec 20, 2011 35.38 35.97 34.75 34.76 10,071,945 +0.16(+0.46%)
Dec 19, 2011 36.22 36.27 34.49 34.60 6,822,041 -1.52(-4.22%)
Dec 16, 2011 36.04 36.52 35.92 36.12 7,070,741 +0.28(+0.79%)
Dec 15, 2011 37.41 37.57 35.65 35.84 11,027,918 -1.07(-2.89%)
Dec 14, 2011 36.93 37.41 36.74 36.91 5,493,160 -0.22(-0.61%)
Dec 13, 2011 37.95 38.30 36.74 37.13 5,960,532 -0.46(-1.22%)
Dec 12, 2011 37.84 37.90 37.30 37.59 3,771,361 -0.77(-2.00%)
Dec 09, 2011 37.70 38.46 37.64 38.35 4,553,090 +1.12(+3.02%)
Dec 08, 2011 38.14 38.21 37.15 37.23 5,255,154 -1.28(-3.33%)
Dec 07, 2011 37.67 38.73 37.32 38.51 3,648,443 +0.48(+1.27%)
Dec 06, 2011 38.79 38.85 37.74 38.03 6,181,904 -0.93(-2.39%)
Dec 05, 2011 38.50 39.34 38.16 38.96 8,260,679 +1.22(+3.22%)
Dec 02, 2011 37.56 38.38 37.49 37.75 7,422,572 +0.49(+1.32%)
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.