Skip to main content

Capital One Financial (NY: COF )

151.79 +6.36 (+4.37%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 34.30 34.30 34.02 34.02 3,475,269 -0.28(-0.82%)
Dec 29, 2011 33.77 34.33 33.64 34.30 5,012,969 +0.74(+2.21%)
Dec 28, 2011 34.11 34.31 33.53 33.56 3,227,441 -0.62(-1.81%)
Dec 27, 2011 34.41 34.79 34.17 34.18 2,346,746 -0.49(-1.42%)
Dec 23, 2011 34.59 34.70 34.16 34.67 3,230,269 +0.93(+2.77%)
Dec 21, 2011 33.49 33.77 33.20 33.74 10,151,999 +0.15(+0.46%)
Dec 20, 2011 34.19 34.75 33.58 33.59 10,423,387 +0.15(+0.46%)
Dec 19, 2011 35.00 35.04 33.33 33.43 7,060,084 -1.47(-4.22%)
Dec 16, 2011 34.83 35.28 34.70 34.91 7,317,461 +0.27(+0.79%)
Dec 15, 2011 36.15 36.31 34.45 34.63 11,412,717 -1.03(-2.89%)
Dec 14, 2011 35.69 36.14 35.50 35.66 5,684,834 -0.22(-0.61%)
Dec 13, 2011 36.67 37.01 35.50 35.88 6,168,513 -0.44(-1.22%)
Dec 12, 2011 36.56 36.62 36.04 36.32 3,902,956 -0.74(-2.00%)
Dec 09, 2011 36.43 37.17 36.37 37.06 4,711,961 +1.09(+3.02%)
Dec 08, 2011 36.85 36.92 35.90 35.98 5,438,522 -1.24(-3.33%)
Dec 07, 2011 36.40 37.42 36.06 37.21 3,775,748 +0.47(+1.27%)
Dec 06, 2011 37.48 37.54 36.47 36.75 6,397,610 -0.90(-2.39%)
Dec 05, 2011 37.20 38.01 36.88 37.65 8,548,920 +1.17(+3.22%)
Dec 02, 2011 36.29 37.09 36.23 36.47 7,681,569 +0.47(+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.