Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 42.04 42.21 41.15 41.47 6,806,963 -0.47(-1.13%)
Jun 29, 2011 41.54 42.01 40.93 41.94 6,455,236 +0.67(+1.63%)
Jun 28, 2011 40.86 41.39 40.48 41.27 4,473,765 +0.53(+1.30%)
Jun 27, 2011 39.80 40.84 39.56 40.74 4,514,393 +1.00(+2.52%)
Jun 24, 2011 40.39 40.53 39.50 39.73 5,516,351 -0.68(-1.69%)
Jun 23, 2011 39.90 40.66 39.84 40.42 5,293,637 +0.00(+0.00%)
Jun 22, 2011 40.42 41.13 40.30 40.42 4,241,481 -0.24(-0.59%)
Jun 21, 2011 40.13 40.89 39.98 40.66 5,709,365 +0.86(+2.16%)
Jun 20, 2011 39.93 39.98 39.72 39.80 7,323,814 +0.60(+1.54%)
Jun 17, 2011 39.57 39.97 38.71 39.20 7,578,669 -0.13(-0.33%)
Jun 16, 2011 38.40 40.06 38.34 39.32 11,349,496 +0.91(+2.36%)
Jun 15, 2011 38.59 39.19 37.98 38.42 8,349,457 -0.45(-1.16%)
Jun 14, 2011 40.54 40.63 38.72 38.87 12,839,335 -1.31(-3.26%)
Jun 13, 2011 39.97 40.38 39.88 40.17 4,255,702 +0.42(+1.05%)
Jun 10, 2011 40.10 40.18 39.20 39.76 5,234,615 -0.49(-1.22%)
Jun 09, 2011 40.11 40.70 40.08 40.25 3,125,802 +0.36(+0.91%)
Jun 08, 2011 40.17 40.86 39.74 39.89 4,800,064 -0.37(-0.92%)
Jun 07, 2011 40.77 40.84 40.10 40.25 4,557,201 -0.46(-1.12%)
Jun 06, 2011 41.27 41.42 40.39 40.71 5,385,821 -0.66(-1.59%)
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.