Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 40.43 40.63 39.88 40.04 5,870,237 -0.18(-0.44%)
Feb 25, 2011 40.92 41.05 40.21 40.22 5,815,876 -0.51(-1.26%)
Feb 24, 2011 40.52 41.26 40.18 40.73 5,480,309 +0.23(+0.58%)
Feb 23, 2011 40.87 41.12 39.73 40.50 5,841,568 -0.31(-0.77%)
Feb 22, 2011 41.76 42.15 40.59 40.81 7,822,657 -1.58(-3.72%)
Feb 18, 2011 42.08 42.62 41.57 42.39 4,715,219 +0.45(+1.07%)
Feb 17, 2011 41.83 42.16 41.65 41.94 3,315,512 +0.02(+0.04%)
Feb 16, 2011 42.15 42.16 41.63 41.92 4,626,708 +0.00(+0.00%)
Feb 15, 2011 42.39 42.56 41.70 41.92 5,095,519 -0.52(-1.23%)
Feb 14, 2011 41.80 42.57 41.80 42.45 4,737,752 +0.56(+1.34%)
Feb 11, 2011 41.47 42.16 41.45 41.88 5,252,253 +0.29(+0.70%)
Feb 10, 2011 40.85 41.66 40.84 41.59 4,749,385 +0.54(+1.31%)
Feb 09, 2011 41.24 41.53 40.58 41.05 5,987,672 -0.40(-0.97%)
Feb 08, 2011 39.88 41.56 39.74 41.46 9,494,052 +1.65(+4.14%)
Feb 07, 2011 39.37 40.15 39.24 39.81 3,295,431 +0.62(+1.58%)
Feb 04, 2011 39.54 39.54 38.93 39.19 3,786,410 -0.23(-0.59%)
Feb 03, 2011 39.70 39.75 39.01 39.42 3,354,119 -0.33(-0.83%)
Feb 02, 2011 39.36 40.12 39.36 39.75 4,755,504 -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.