Skip to main content

Capital One Financial (NY: COF )

148.61 +4.10 (+2.84%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 44.43 44.60 43.92 44.03 3,843,101 -0.38(-0.85%)
Apr 28, 2011 44.51 44.76 44.34 44.41 3,639,243 -0.19(-0.43%)
Apr 27, 2011 44.09 44.76 43.91 44.60 6,076,625 +0.67(+1.52%)
Apr 26, 2011 44.08 44.08 43.28 43.93 4,987,730 +0.13(+0.29%)
Apr 25, 2011 43.04 43.84 42.92 43.81 6,229,767 +0.96(+2.23%)
Apr 21, 2011 41.38 43.31 41.37 42.85 10,984,204 +2.20(+5.40%)
Apr 20, 2011 40.89 40.93 40.38 40.65 3,946,827 +0.25(+0.62%)
Apr 19, 2011 39.81 40.60 39.77 40.40 4,294,253 +0.63(+1.58%)
Apr 18, 2011 39.77 39.96 39.28 39.77 3,747,885 -0.47(-1.18%)
Apr 15, 2011 40.48 40.87 39.68 40.25 5,497,059 -0.18(-0.44%)
Apr 14, 2011 41.22 41.27 40.41 40.43 4,184,390 -1.03(-2.48%)
Apr 13, 2011 41.83 41.86 41.08 41.46 4,643,396 -0.07(-0.17%)
Apr 12, 2011 41.22 41.68 40.92 41.53 3,791,258 +0.10(+0.23%)
Apr 11, 2011 41.59 41.86 41.31 41.43 3,293,760 -0.12(-0.29%)
Apr 08, 2011 41.87 41.92 41.50 41.55 3,107,135 -0.24(-0.58%)
Apr 07, 2011 41.91 42.20 41.60 41.79 3,352,125 -0.16(-0.38%)
Apr 06, 2011 41.71 42.03 41.46 41.96 3,117,025 +0.39(+0.93%)
Apr 05, 2011 41.60 41.87 41.22 41.57 3,644,292 -0.12(-0.29%)
Apr 04, 2011 41.91 41.96 41.51 41.69 2,714,908 -0.22(-0.52%)
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.