Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed 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 34.68 36.09 34.55 36.05 9,035,804 +2.53(+7.54%)
Nov 29, 2011 33.71 33.94 33.49 33.52 6,363,470 -0.27(-0.79%)
Nov 28, 2011 33.51 33.80 33.42 33.79 9,060,294 +1.49(+4.60%)
Nov 25, 2011 32.30 32.81 32.18 32.30 2,425,299 +0.14(+0.43%)
Nov 23, 2011 32.54 32.55 31.72 32.17 7,180,600 -0.74(-2.26%)
Nov 22, 2011 33.01 33.36 32.67 32.91 5,022,691 -0.17(-0.51%)
Nov 21, 2011 32.74 33.33 32.29 33.08 5,968,735 -0.53(-1.58%)
Nov 18, 2011 33.59 33.85 33.30 33.61 4,484,142 +0.35(+1.04%)
Nov 17, 2011 33.80 34.26 33.04 33.26 8,131,975 -0.65(-1.93%)
Nov 16, 2011 34.90 34.91 33.89 33.92 8,114,156 -1.30(-3.69%)
Nov 15, 2011 35.07 35.72 34.64 35.22 5,973,310 -0.10(-0.30%)
Nov 14, 2011 35.99 36.09 34.96 35.32 5,549,785 -0.98(-2.69%)
Nov 11, 2011 36.50 36.64 35.97 36.30 4,757,799 +0.43(+1.19%)
Nov 10, 2011 36.41 36.51 35.63 35.87 5,468,238 +0.07(+0.20%)
Nov 09, 2011 36.98 37.08 35.59 35.80 8,541,242 -1.98(-5.23%)
Nov 08, 2011 37.59 37.84 36.76 37.77 4,821,312 +0.39(+1.04%)
Nov 07, 2011 37.07 37.52 36.66 37.38 3,186,723 +0.17(+0.45%)
Nov 04, 2011 37.43 37.43 36.83 37.22 4,316,156 -0.47(-1.24%)
Nov 03, 2011 36.86 37.84 36.01 37.68 11,227,218 +1.24(+3.41%)
Nov 02, 2011 36.06 36.76 35.94 36.44 7,362,897 +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.