Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 40.29 40.49 39.75 39.91 5,890,089 -0.18(-0.44%)
Feb 25, 2011 40.78 40.92 40.07 40.08 5,835,544 -0.51(-1.26%)
Feb 24, 2011 40.38 41.12 40.04 40.60 5,498,843 +0.23(+0.58%)
Feb 23, 2011 40.73 40.98 39.60 40.36 5,861,324 -0.31(-0.77%)
Feb 22, 2011 41.62 42.01 40.45 40.68 7,849,113 -1.57(-3.72%)
Feb 18, 2011 41.93 42.48 41.43 42.25 4,731,165 +0.45(+1.07%)
Feb 17, 2011 41.69 42.01 41.51 41.80 3,326,725 +0.02(+0.04%)
Feb 16, 2011 42.01 42.01 41.49 41.78 4,642,355 +0.00(+0.00%)
Feb 15, 2011 42.25 42.42 41.56 41.78 5,112,752 -0.52(-1.23%)
Feb 14, 2011 41.66 42.43 41.66 42.30 4,753,774 +0.56(+1.34%)
Feb 11, 2011 41.33 42.01 41.31 41.74 5,270,015 +0.29(+0.70%)
Feb 10, 2011 40.72 41.52 40.71 41.45 4,765,447 +0.54(+1.31%)
Feb 09, 2011 41.10 41.39 40.44 40.92 6,007,921 -0.40(-0.97%)
Feb 08, 2011 39.75 41.42 39.61 41.32 9,526,161 +1.64(+4.14%)
Feb 07, 2011 39.24 40.01 39.11 39.67 3,306,576 +0.62(+1.58%)
Feb 04, 2011 39.40 39.40 38.80 39.06 3,799,215 -0.23(-0.59%)
Feb 03, 2011 39.56 39.62 38.88 39.29 3,365,462 -0.33(-0.83%)
Feb 02, 2011 39.23 39.98 39.23 39.62 4,771,587 -0.32(-0.80%)
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.