Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 42.17 42.35 41.29 41.60 6,784,888 -0.48(-1.13%)
Jun 29, 2011 41.67 42.15 41.06 42.08 6,434,302 +0.68(+1.63%)
Jun 28, 2011 41.00 41.53 40.61 41.40 4,459,256 +0.53(+1.30%)
Jun 27, 2011 39.93 40.97 39.69 40.87 4,499,753 +1.01(+2.52%)
Jun 24, 2011 40.52 40.66 39.63 39.86 5,498,462 -0.68(-1.69%)
Jun 23, 2011 40.03 40.79 39.97 40.55 5,276,469 +0.00(+0.00%)
Jun 22, 2011 40.55 41.26 40.43 40.55 4,227,726 -0.24(-0.59%)
Jun 21, 2011 40.26 41.02 40.11 40.79 5,690,849 +0.86(+2.16%)
Jun 20, 2011 40.06 40.11 39.85 39.93 7,300,063 +0.60(+1.54%)
Jun 17, 2011 39.70 40.10 38.84 39.32 7,554,091 -0.13(-0.33%)
Jun 16, 2011 38.53 40.19 38.46 39.45 11,312,690 +0.91(+2.36%)
Jun 15, 2011 38.72 39.31 38.11 38.54 8,322,380 -0.45(-1.16%)
Jun 14, 2011 40.68 40.76 38.85 38.99 12,797,697 -1.31(-3.26%)
Jun 13, 2011 40.10 40.51 40.01 40.31 4,241,900 +0.42(+1.05%)
Jun 10, 2011 40.23 40.31 39.33 39.89 5,217,640 -0.49(-1.22%)
Jun 09, 2011 40.24 40.83 40.21 40.38 3,115,665 +0.36(+0.91%)
Jun 08, 2011 40.30 41.00 39.87 40.02 4,784,497 -0.37(-0.92%)
Jun 07, 2011 40.90 40.97 40.23 40.39 4,542,423 -0.46(-1.12%)
Jun 06, 2011 41.41 41.55 40.52 40.84 5,368,355 -0.66(-1.59%)
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.