Capital One Financial (NY: COF )

163.91 USD +2.52 (+1.56%)
Official Closing Price Updated: 4:10 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 42.96 44.71 42.80 44.66 7,293,569 +3.13(+7.54%)
Nov 29, 2011 41.76 42.05 41.49 41.53 5,136,500 -0.33(-0.79%)
Nov 28, 2011 41.52 41.88 41.40 41.86 7,313,337 +1.84(+4.60%)
Nov 25, 2011 40.02 40.65 39.87 40.02 1,957,666 +0.17(+0.43%)
Nov 23, 2011 40.31 40.32 39.30 39.85 5,796,076 -0.92(-2.26%)
Nov 22, 2011 40.89 41.33 40.48 40.77 4,054,243 -0.21(-0.51%)
Nov 21, 2011 40.56 41.29 40.00 40.98 4,817,876 -0.66(-1.59%)
Nov 18, 2011 41.61 41.94 41.25 41.64 3,619,534 +0.43(+1.04%)
Nov 17, 2011 41.87 42.45 40.93 41.21 6,564,012 -0.86(-2.04%)
Nov 16, 2011 43.29 43.29 42.04 42.07 6,541,845 -1.61(-3.69%)
Nov 15, 2011 43.50 44.30 42.96 43.68 4,815,839 -0.13(-0.30%)
Nov 14, 2011 44.64 44.76 43.36 43.81 4,474,382 -1.21(-2.69%)
Nov 11, 2011 45.27 45.45 44.61 45.02 3,835,862 +0.53(+1.19%)
Nov 10, 2011 45.16 45.29 44.19 44.49 4,408,637 +0.09(+0.20%)
Nov 09, 2011 45.87 45.99 44.15 44.40 6,886,173 -2.45(-5.23%)
Nov 08, 2011 46.63 46.94 45.60 46.85 3,887,068 +0.48(+1.04%)
Nov 07, 2011 45.98 46.54 45.47 46.37 2,569,220 +0.21(+0.45%)
Nov 04, 2011 46.43 46.43 45.68 46.16 3,479,798 -0.58(-1.24%)
Nov 03, 2011 45.72 46.93 44.67 46.74 9,051,677 +1.54(+3.41%)
Nov 02, 2011 44.73 45.60 44.58 45.20 5,936,161 +1.43(+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.