Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 41.61 42.00 41.18 41.66 3,797,608 -0.12(-0.29%)
Mar 30, 2011 41.78 41.78 41.78 41.78 4,284,645 +0.08(+0.19%)
Mar 29, 2011 41.40 41.79 41.02 41.70 2,943,510 +0.34(+0.83%)
Mar 28, 2011 42.06 42.06 41.35 41.36 3,111,594 -0.52(-1.24%)
Mar 25, 2011 41.67 42.09 41.45 41.88 3,946,873 +0.30(+0.71%)
Mar 24, 2011 40.58 41.82 39.90 41.58 8,493,132 +0.36(+0.88%)
Mar 23, 2011 40.55 41.39 40.33 41.22 4,443,166 +0.68(+1.68%)
Mar 22, 2011 41.08 41.18 40.53 40.54 4,397,553 -0.55(-1.33%)
Mar 21, 2011 40.79 41.16 40.75 41.08 4,632,074 +0.15(+0.37%)
Mar 18, 2011 41.33 41.92 40.72 40.93 7,895,517 +0.22(+0.53%)
Mar 17, 2011 40.99 41.16 40.31 40.72 5,117,657 +0.47(+1.16%)
Mar 16, 2011 40.96 41.25 40.19 40.25 8,862,850 -0.72(-1.76%)
Mar 15, 2011 40.68 41.25 39.66 40.97 10,477,854 +1.32(+3.32%)
Mar 14, 2011 39.38 39.71 38.59 39.66 4,852,209 -0.09(-0.22%)
Mar 11, 2011 38.51 39.99 38.49 39.75 4,842,088 +1.04(+2.69%)
Mar 10, 2011 38.98 38.99 38.31 38.70 4,160,208 -0.85(-2.15%)
Mar 09, 2011 39.26 39.83 39.23 39.55 3,440,869 +0.04(+0.10%)
Mar 08, 2011 38.90 39.71 38.86 39.51 6,294,335 +0.79(+2.03%)
Mar 07, 2011 39.00 39.10 38.57 38.73 6,420,638 -0.18(-0.47%)
Mar 04, 2011 39.87 40.08 38.49 38.91 7,413,933 -0.35(-0.90%)
Mar 03, 2011 38.78 39.40 38.60 39.26 6,256,007 +0.85(+2.21%)
Mar 02, 2011 38.59 39.29 38.32 38.41 4,886,500 -0.28(-0.73%)
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.