Skip to main content

Capital One Financial (NY: COF )

101.72 +0.09 (+0.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 43.06 43.46 42.62 43.12 3,669,566 -0.12(-0.29%)
Mar 30, 2011 43.24 43.24 43.24 43.24 4,140,182 +0.08(+0.19%)
Mar 29, 2011 42.84 43.25 42.45 43.16 2,844,265 +0.36(+0.83%)
Mar 28, 2011 43.53 43.53 42.79 42.80 3,006,682 -0.54(-1.24%)
Mar 25, 2011 43.12 43.55 42.90 43.34 3,813,799 +0.31(+0.71%)
Mar 24, 2011 41.99 43.27 41.29 43.03 8,206,773 +0.37(+0.88%)
Mar 23, 2011 41.96 42.83 41.74 42.66 4,293,358 +0.71(+1.68%)
Mar 22, 2011 42.51 42.62 41.95 41.95 4,249,284 -0.56(-1.33%)
Mar 21, 2011 42.21 42.60 42.17 42.52 4,475,897 +0.16(+0.37%)
Mar 18, 2011 42.77 43.38 42.14 42.36 7,629,309 +0.22(+0.53%)
Mar 17, 2011 42.42 42.60 41.71 42.14 4,945,108 +0.48(+1.16%)
Mar 16, 2011 42.38 42.69 41.60 41.65 8,564,026 -0.75(-1.76%)
Mar 15, 2011 42.10 42.69 41.04 42.40 10,124,578 +1.36(+3.32%)
Mar 14, 2011 40.75 41.09 39.94 41.04 4,688,610 -0.09(-0.22%)
Mar 11, 2011 39.85 41.39 39.83 41.13 4,678,830 +1.08(+2.69%)
Mar 10, 2011 40.34 40.35 39.65 40.05 4,019,941 -0.88(-2.15%)
Mar 09, 2011 40.63 41.22 40.60 40.93 3,324,856 +0.04(+0.10%)
Mar 08, 2011 40.26 41.10 40.22 40.89 6,082,112 +0.81(+2.03%)
Mar 07, 2011 40.36 40.46 39.91 40.08 6,204,157 -0.19(-0.47%)
Mar 04, 2011 41.26 41.48 39.83 40.27 7,163,962 -0.37(-0.90%)
Mar 03, 2011 40.14 40.78 39.95 40.63 6,045,077 +0.88(+2.21%)
Mar 02, 2011 39.94 40.66 39.66 39.75 4,721,744 -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.