Skip to main content

Capital One Financial (NY: COF )

117.22 -2.88 (-2.40%)
Official Closing Price Updated: 4:10 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 42.85 43.25 42.41 42.90 3,687,729 -0.12(-0.29%)
Mar 30, 2011 43.03 43.03 43.03 43.03 4,160,674 +0.08(+0.19%)
Mar 29, 2011 42.63 43.03 42.24 42.94 2,858,343 +0.35(+0.83%)
Mar 28, 2011 43.32 43.32 42.58 42.59 3,021,564 -0.54(-1.24%)
Mar 25, 2011 42.91 43.34 42.69 43.13 3,832,676 +0.31(+0.71%)
Mar 24, 2011 41.79 43.06 41.09 42.82 8,247,394 +0.37(+0.88%)
Mar 23, 2011 41.76 42.62 41.53 42.45 4,314,609 +0.70(+1.68%)
Mar 22, 2011 42.30 42.41 41.74 41.75 4,270,316 -0.56(-1.33%)
Mar 21, 2011 42.00 42.39 41.97 42.31 4,498,052 +0.16(+0.37%)
Mar 18, 2011 42.56 43.17 41.94 42.15 7,667,071 +0.22(+0.53%)
Mar 17, 2011 42.21 42.39 41.51 41.93 4,969,585 +0.48(+1.16%)
Mar 16, 2011 42.18 42.48 41.39 41.45 8,606,416 -0.74(-1.76%)
Mar 15, 2011 41.90 42.48 40.84 42.19 10,174,692 +1.35(+3.32%)
Mar 14, 2011 40.55 40.89 39.74 40.84 4,711,817 -0.09(-0.22%)
Mar 11, 2011 39.66 41.19 39.63 40.93 4,701,989 +1.07(+2.69%)
Mar 10, 2011 40.14 40.15 39.45 39.86 4,039,839 -0.88(-2.15%)
Mar 09, 2011 40.43 41.02 40.40 40.73 3,341,313 +0.04(+0.10%)
Mar 08, 2011 40.06 40.90 40.02 40.69 6,112,217 +0.81(+2.03%)
Mar 07, 2011 40.16 40.26 39.72 39.88 6,234,866 -0.19(-0.47%)
Mar 04, 2011 41.06 41.28 39.63 40.07 7,199,421 -0.36(-0.90%)
Mar 03, 2011 39.94 40.57 39.75 40.43 6,074,998 +0.88(+2.21%)
Mar 02, 2011 39.74 40.46 39.46 39.56 4,745,115 -0.29(-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.