Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 32.55 32.96 31.94 31.95 6,697,767 -1.13(-3.41%)
Sep 29, 2011 33.88 33.96 32.20 33.08 8,793,399 +0.07(+0.22%)
Sep 28, 2011 34.24 34.55 33.00 33.00 7,196,579 -1.20(-3.51%)
Sep 27, 2011 36.19 36.43 33.94 34.20 8,919,711 -0.35(-1.03%)
Sep 26, 2011 33.34 34.66 32.93 34.56 6,804,239 +1.56(+4.71%)
Sep 23, 2011 32.57 33.20 32.37 33.00 8,191,985 +0.11(+0.34%)
Sep 22, 2011 32.41 33.80 32.09 32.89 13,921,229 -0.48(-1.43%)
Sep 21, 2011 34.24 34.84 33.35 33.37 8,529,759 -0.83(-2.43%)
Sep 20, 2011 34.72 35.07 34.16 34.20 5,297,735 -0.24(-0.70%)
Sep 19, 2011 33.82 34.70 33.51 34.44 5,692,970 -0.20(-0.58%)
Sep 16, 2011 35.13 35.50 34.19 34.64 8,169,784 -0.40(-1.13%)
Sep 15, 2011 35.19 35.24 33.76 35.03 15,134,077 -0.05(-0.14%)
Sep 14, 2011 34.70 35.57 33.89 35.08 7,287,266 +0.69(+2.02%)
Sep 13, 2011 34.44 35.13 34.14 34.39 6,263,993 +0.06(+0.19%)
Sep 12, 2011 32.91 34.43 32.83 34.32 7,655,918 +0.64(+1.91%)
Sep 09, 2011 34.17 34.69 33.49 33.68 7,507,194 -1.06(-3.06%)
Sep 08, 2011 35.25 35.70 34.69 34.74 6,333,968 -0.77(-2.16%)
Sep 07, 2011 34.53 35.69 34.37 35.51 8,635,312 +1.87(+5.56%)
Sep 06, 2011 32.91 33.72 32.58 33.64 7,449,577 -0.44(-1.30%)
Sep 02, 2011 35.42 35.50 33.78 34.08 10,111,547 -2.43(-6.67%)
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.