Capital One Financial (NY: COF )

161.70 USD -2.21 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 42.64 42.64 42.29 42.29 2,795,732 -0.35(-0.82%)
Dec 29, 2011 41.98 42.68 41.82 42.64 4,032,757 +0.92(+2.21%)
Dec 28, 2011 42.40 42.65 41.68 41.72 2,596,363 -0.77(-1.81%)
Dec 27, 2011 42.78 43.25 42.48 42.49 1,887,875 -0.61(-1.42%)
Dec 23, 2011 43.00 43.13 42.46 43.10 2,598,638 +1.16(+2.77%)
Dec 21, 2011 41.63 41.98 41.27 41.94 8,166,926 +0.19(+0.46%)
Dec 20, 2011 42.50 43.20 41.74 41.75 8,385,248 +0.19(+0.46%)
Dec 19, 2011 43.51 43.56 41.43 41.56 5,679,589 -1.83(-4.22%)
Dec 16, 2011 43.29 43.86 43.14 43.39 5,886,640 +0.34(+0.79%)
Dec 15, 2011 44.94 45.13 42.82 43.05 9,181,129 -1.28(-2.89%)
Dec 14, 2011 44.36 44.93 44.13 44.33 4,573,249 -0.27(-0.61%)
Dec 13, 2011 45.58 46.00 44.13 44.60 4,962,352 -0.55(-1.22%)
Dec 12, 2011 45.45 45.52 44.80 45.15 3,139,791 -0.92(-2.00%)
Dec 09, 2011 45.28 46.20 45.21 46.07 3,790,607 +1.35(+3.02%)
Dec 08, 2011 45.81 45.90 44.62 44.72 4,375,100 -1.54(-3.33%)
Dec 07, 2011 45.25 46.52 44.83 46.26 3,037,457 +0.58(+1.27%)
Dec 06, 2011 46.59 46.66 45.33 45.68 5,146,652 -1.12(-2.39%)
Dec 05, 2011 46.24 47.25 45.84 46.80 6,877,305 +1.46(+3.22%)
Dec 02, 2011 45.11 46.10 45.03 45.34 6,179,552 +0.59(+1.32%)
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.