Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 41.74 42.13 41.31 41.80 3,785,293 -0.12(-0.29%)
Mar 30, 2011 41.92 41.92 41.92 41.92 4,270,750 +0.08(+0.19%)
Mar 29, 2011 41.53 41.93 41.15 41.84 2,933,964 +0.35(+0.83%)
Mar 28, 2011 42.20 42.20 41.48 41.49 3,101,503 -0.52(-1.24%)
Mar 25, 2011 41.81 42.22 41.59 42.01 3,934,074 +0.30(+0.71%)
Mar 24, 2011 40.71 41.95 40.03 41.72 8,465,589 +0.36(+0.88%)
Mar 23, 2011 40.68 41.52 40.46 41.35 4,428,757 +0.68(+1.68%)
Mar 22, 2011 41.21 41.31 40.66 40.67 4,383,293 -0.55(-1.33%)
Mar 21, 2011 40.92 41.30 40.88 41.22 4,617,053 +0.15(+0.37%)
Mar 18, 2011 41.47 42.05 40.86 41.07 7,869,913 +0.22(+0.53%)
Mar 17, 2011 41.12 41.30 40.44 40.85 5,101,061 +0.47(+1.16%)
Mar 16, 2011 41.09 41.39 40.33 40.38 8,834,109 -0.72(-1.76%)
Mar 15, 2011 40.82 41.39 39.79 41.11 10,443,875 +1.32(+3.32%)
Mar 14, 2011 39.50 39.83 38.72 39.79 4,836,474 -0.09(-0.22%)
Mar 11, 2011 38.64 40.12 38.61 39.87 4,826,386 +1.05(+2.69%)
Mar 10, 2011 39.10 39.12 38.43 38.83 4,146,717 -0.85(-2.15%)
Mar 09, 2011 39.38 39.96 39.36 39.68 3,429,711 +0.04(+0.10%)
Mar 08, 2011 39.03 39.84 38.99 39.64 6,273,923 +0.79(+2.03%)
Mar 07, 2011 39.13 39.22 38.69 38.85 6,399,817 -0.19(-0.47%)
Mar 04, 2011 40.00 40.21 38.61 39.04 7,389,891 -0.35(-0.90%)
Mar 03, 2011 38.91 39.53 38.72 39.39 6,235,720 +0.85(+2.21%)
Mar 02, 2011 38.72 39.42 38.44 38.54 4,870,653 -0.28(-0.73%)
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.