Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 36.71 37.46 36.60 37.13 6,028,576 +0.55(+1.50%)
Aug 30, 2011 36.30 36.96 35.79 36.58 6,364,778 -0.02(-0.04%)
Aug 29, 2011 36.24 36.59 36.04 36.59 5,387,714 +0.94(+2.62%)
Aug 26, 2011 34.74 35.91 34.14 35.66 6,145,259 +0.69(+1.96%)
Aug 25, 2011 35.89 36.73 34.77 34.97 8,229,440 -0.32(-0.91%)
Aug 24, 2011 34.47 36.02 34.25 35.30 7,605,749 +0.79(+2.29%)
Aug 23, 2011 33.47 34.51 32.92 34.51 7,827,690 +1.35(+4.06%)
Aug 22, 2011 34.17 34.43 32.91 33.16 6,218,494 -0.14(-0.41%)
Aug 19, 2011 33.43 34.64 33.24 33.30 6,816,048 -0.51(-1.50%)
Aug 18, 2011 34.47 34.63 33.38 33.81 11,138,219 -2.05(-5.71%)
Aug 17, 2011 36.23 36.58 35.39 35.85 6,031,295 -0.06(-0.18%)
Aug 16, 2011 36.15 36.43 35.64 35.92 7,038,266 -0.69(-1.87%)
Aug 15, 2011 35.70 37.21 35.56 36.60 8,828,434 +1.31(+3.70%)
Aug 12, 2011 36.04 37.18 34.96 35.30 12,608,741 -0.29(-0.82%)
Aug 11, 2011 33.76 36.01 33.68 35.59 15,946,493 +2.49(+7.53%)
Aug 10, 2011 33.38 35.13 32.24 33.10 24,869,748 +0.23(+0.69%)
Aug 09, 2011 33.78 32.92 29.93 32.87 16,334,013 +2.57(+8.48%)
Aug 08, 2011 33.78 34.27 28.94 30.30 22,644,182 -4.16(-12.08%)
Aug 05, 2011 35.08 35.41 33.01 34.46 15,808,672 -0.24(-0.70%)
Aug 04, 2011 36.47 36.49 34.71 34.71 10,412,297 -2.30(-6.22%)
Aug 03, 2011 36.45 37.16 35.70 37.01 7,653,104 +0.71(+1.95%)
Aug 02, 2011 37.75 37.91 36.29 36.30 9,519,355 -1.64(-4.33%)
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.