Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 34.67 36.08 34.54 36.04 9,036,961 +2.53(+7.54%)
Nov 29, 2011 33.70 33.94 33.49 33.52 6,364,284 -0.27(-0.79%)
Nov 28, 2011 33.51 33.80 33.41 33.78 9,061,454 +1.49(+4.60%)
Nov 25, 2011 32.30 32.81 32.18 32.30 2,425,609 +0.14(+0.43%)
Nov 23, 2011 32.53 32.54 31.72 32.16 7,181,520 -0.74(-2.26%)
Nov 22, 2011 33.00 33.36 32.67 32.90 5,023,334 -0.17(-0.51%)
Nov 21, 2011 32.74 33.32 32.28 33.07 5,969,499 -0.53(-1.59%)
Nov 18, 2011 33.58 33.85 33.29 33.61 4,484,716 +0.35(+1.04%)
Nov 17, 2011 33.79 34.26 33.03 33.26 8,133,017 -0.65(-1.93%)
Nov 16, 2011 34.90 34.90 33.89 33.91 8,115,194 -1.30(-3.69%)
Nov 15, 2011 35.07 35.71 34.63 35.21 5,974,074 -0.10(-0.30%)
Nov 14, 2011 35.99 36.08 34.95 35.32 5,550,495 -0.98(-2.69%)
Nov 11, 2011 36.49 36.64 35.96 36.29 4,758,407 +0.43(+1.19%)
Nov 10, 2011 36.40 36.51 35.62 35.86 5,468,938 +0.07(+0.20%)
Nov 09, 2011 36.98 37.07 35.59 35.79 8,542,335 -1.98(-5.23%)
Nov 08, 2011 37.59 37.84 36.76 37.77 4,821,929 +0.39(+1.04%)
Nov 07, 2011 37.07 37.52 36.65 37.38 3,187,131 +0.17(+0.45%)
Nov 04, 2011 37.43 37.43 36.82 37.21 4,316,708 -0.47(-1.24%)
Nov 03, 2011 36.86 37.83 36.01 37.68 11,228,655 +1.24(+3.41%)
Nov 02, 2011 36.06 36.76 35.94 36.44 7,363,840 +1.15(+3.27%)
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.