Skip to main content

Capital One Financial (NY: COF )

117.58 +1.51 (+1.30%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 33.58 34.00 32.95 32.95 6,492,997 -1.16(-3.41%)
Sep 29, 2011 34.95 35.03 33.21 34.12 8,524,560 +0.07(+0.22%)
Sep 28, 2011 35.32 35.64 34.04 34.04 6,976,560 -1.24(-3.51%)
Sep 27, 2011 37.34 37.58 35.01 35.28 8,647,011 -0.37(-1.03%)
Sep 26, 2011 34.39 35.75 33.97 35.65 6,596,215 +1.60(+4.71%)
Sep 23, 2011 33.59 34.25 33.39 34.04 7,941,534 +0.12(+0.34%)
Sep 22, 2011 33.43 34.87 33.11 33.93 13,495,619 -0.49(-1.43%)
Sep 21, 2011 35.32 35.94 34.40 34.42 8,268,981 -0.86(-2.43%)
Sep 20, 2011 35.81 36.18 35.23 35.27 5,135,768 -0.25(-0.70%)
Sep 19, 2011 34.88 35.80 34.57 35.52 5,518,920 -0.21(-0.58%)
Sep 16, 2011 36.24 36.62 35.27 35.73 7,920,011 -0.41(-1.13%)
Sep 15, 2011 36.30 36.36 34.83 36.14 14,671,387 -0.05(-0.14%)
Sep 14, 2011 35.80 36.69 34.96 36.19 7,064,474 +0.72(+2.02%)
Sep 13, 2011 35.52 36.24 35.22 35.47 6,072,485 +0.07(+0.19%)
Sep 12, 2011 33.94 35.52 33.86 35.41 7,421,856 +0.67(+1.91%)
Sep 09, 2011 35.25 35.78 34.55 34.74 7,277,678 -1.10(-3.06%)
Sep 08, 2011 36.36 36.82 35.78 35.84 6,140,322 -0.79(-2.16%)
Sep 07, 2011 35.62 36.81 35.46 36.63 8,371,307 +1.93(+5.56%)
Sep 06, 2011 33.94 34.78 33.61 34.70 7,221,823 -0.46(-1.30%)
Sep 02, 2011 36.54 36.62 34.84 35.16 9,802,410 -2.51(-6.67%)
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.