Skip to main content

Capital One Financial (NY: COF )

151.34 +5.91 (+4.06%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 37.94 38.55 37.38 38.36 6,746,390 +0.14(+0.36%)
Jul 28, 2011 38.30 38.96 38.14 38.22 4,313,499 +0.02(+0.04%)
Jul 27, 2011 38.99 39.07 38.16 38.21 6,230,591 -0.99(-2.52%)
Jul 26, 2011 39.20 39.53 38.70 39.20 6,174,789 -0.03(-0.08%)
Jul 25, 2011 39.54 39.78 39.13 39.23 5,291,708 -0.61(-1.53%)
Jul 22, 2011 40.05 40.17 39.71 39.84 4,904,114 -0.29(-0.72%)
Jul 21, 2011 39.53 40.45 39.45 40.13 10,015,065 +0.84(+2.14%)
Jul 20, 2011 39.18 39.59 38.83 39.28 7,131,539 +0.31(+0.80%)
Jul 19, 2011 38.94 39.48 38.40 38.97 8,357,063 +0.17(+0.43%)
Jul 18, 2011 38.83 39.24 38.16 38.80 9,388,263 -0.12(-0.31%)
Jul 15, 2011 39.32 39.36 38.48 38.92 16,057,379 -0.20(-0.51%)
Jul 14, 2011 40.54 40.69 39.03 39.12 50,072,180 -1.70(-4.17%)
Jul 13, 2011 41.92 41.82 40.66 40.82 12,618,894 -1.10(-2.62%)
Jul 12, 2011 41.77 42.49 41.72 41.92 3,536,461 +0.14(+0.33%)
Jul 11, 2011 42.41 42.83 41.64 41.79 4,973,171 -1.32(-3.05%)
Jul 08, 2011 42.94 43.55 42.91 43.10 4,136,552 -0.48(-1.10%)
Jul 07, 2011 43.38 44.11 43.23 43.59 6,080,350 +0.95(+2.22%)
Jul 06, 2011 42.35 42.68 41.76 42.64 4,484,851 +0.06(+0.13%)
Jul 05, 2011 42.18 42.67 41.64 42.58 4,781,337 +0.33(+0.78%)
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.