Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 44.28 44.45 43.77 43.88 3,856,098 -0.38(-0.85%)
Apr 28, 2011 44.36 44.61 44.19 44.26 3,651,550 -0.19(-0.43%)
Apr 27, 2011 43.94 44.61 43.76 44.45 6,097,176 +0.67(+1.52%)
Apr 26, 2011 43.93 43.93 43.14 43.79 5,004,598 +0.13(+0.29%)
Apr 25, 2011 42.90 43.69 42.78 43.66 6,250,835 +0.95(+2.23%)
Apr 21, 2011 41.24 43.16 41.23 42.70 11,021,351 +2.19(+5.40%)
Apr 20, 2011 40.75 40.80 40.24 40.51 3,960,175 +0.25(+0.62%)
Apr 19, 2011 39.67 40.47 39.64 40.27 4,308,776 +0.63(+1.58%)
Apr 18, 2011 39.64 39.83 39.15 39.64 3,760,560 -0.47(-1.18%)
Apr 15, 2011 40.34 40.73 39.54 40.11 5,515,649 -0.18(-0.44%)
Apr 14, 2011 41.08 41.13 40.27 40.29 4,198,541 -1.03(-2.48%)
Apr 13, 2011 41.69 41.72 40.94 41.32 4,659,100 -0.07(-0.17%)
Apr 12, 2011 41.08 41.54 40.78 41.39 3,804,080 +0.10(+0.23%)
Apr 11, 2011 41.45 41.72 41.17 41.29 3,304,899 -0.12(-0.29%)
Apr 08, 2011 41.73 41.78 41.36 41.41 3,117,643 -0.24(-0.58%)
Apr 07, 2011 41.77 42.06 41.46 41.65 3,363,461 -0.16(-0.38%)
Apr 06, 2011 41.57 41.89 41.32 41.81 3,127,567 +0.38(+0.93%)
Apr 05, 2011 41.46 41.73 41.08 41.43 3,656,616 -0.12(-0.29%)
Apr 04, 2011 41.77 41.82 41.37 41.55 2,724,090 -0.22(-0.52%)
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.