Capital One Financial (NY: COF )

161.49 USD +3.92 (+2.49%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 46.03 46.79 45.66 45.66 4,778,159 -1.24(-2.64%)
Oct 28, 2011 46.59 47.19 46.16 46.90 3,685,670 -0.17(-0.36%)
Oct 27, 2011 46.25 47.31 45.84 47.07 9,553,989 +2.47(+5.54%)
Oct 26, 2011 44.26 44.85 43.49 44.60 5,222,459 +1.19(+2.74%)
Oct 25, 2011 44.78 45.48 43.15 43.41 7,079,333 -2.03(-4.47%)
Oct 24, 2011 43.70 46.06 43.49 45.44 8,204,787 +2.15(+4.97%)
Oct 21, 2011 41.33 43.49 41.32 43.29 13,089,476 +2.80(+6.92%)
Oct 20, 2011 39.94 40.59 39.14 40.49 7,341,689 +0.74(+1.86%)
Oct 19, 2011 41.06 41.62 39.67 39.75 6,499,817 -1.43(-3.47%)
Oct 18, 2011 40.54 41.51 40.04 41.18 7,738,088 +0.90(+2.23%)
Oct 17, 2011 41.80 41.85 40.14 40.28 5,378,351 -1.78(-4.23%)
Oct 14, 2011 42.73 42.73 41.02 42.06 4,785,887 +0.19(+0.45%)
Oct 13, 2011 42.99 42.99 41.33 41.87 5,462,276 -1.57(-3.61%)
Oct 12, 2011 42.84 44.26 42.46 43.44 5,565,415 +0.92(+2.16%)
Oct 11, 2011 41.48 42.95 41.17 42.52 5,373,037 +0.62(+1.48%)
Oct 10, 2011 40.80 41.93 40.75 41.90 3,580,869 +2.09(+5.25%)
Oct 07, 2011 40.84 41.67 39.45 39.81 6,238,443 -0.81(-1.99%)
Oct 06, 2011 40.19 40.69 39.79 40.62 4,374,920 +1.20(+3.04%)
Oct 05, 2011 38.79 39.67 37.86 39.42 5,140,870 +0.62(+1.60%)
Oct 04, 2011 37.22 38.99 36.33 38.80 8,826,737 +1.05(+2.78%)
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.