Skip to main content

Capital One Financial (NY: COF )

121.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 45.60 45.78 45.07 45.19 3,744,527 -0.39(-0.85%)
Apr 28, 2011 45.69 45.94 45.50 45.58 3,545,898 -0.20(-0.43%)
Apr 27, 2011 45.25 45.94 45.07 45.78 5,920,762 +0.69(+1.52%)
Apr 26, 2011 45.24 45.24 44.42 45.09 4,859,796 +0.13(+0.29%)
Apr 25, 2011 44.17 44.99 44.05 44.96 6,069,976 +0.98(+2.23%)
Apr 21, 2011 42.47 44.45 42.46 43.98 10,702,463 +2.25(+5.40%)
Apr 20, 2011 41.96 42.01 41.44 41.72 3,845,593 +0.26(+0.62%)
Apr 19, 2011 40.86 41.67 40.82 41.47 4,184,107 +0.64(+1.58%)
Apr 18, 2011 40.82 41.01 40.32 40.82 3,651,754 -0.49(-1.18%)
Apr 15, 2011 41.54 41.95 40.72 41.31 5,356,061 -0.18(-0.44%)
Apr 14, 2011 42.31 42.35 41.47 41.49 4,077,062 -1.06(-2.48%)
Apr 13, 2011 42.93 42.96 42.16 42.55 4,524,295 -0.07(-0.17%)
Apr 12, 2011 42.30 42.78 42.00 42.62 3,694,014 +0.10(+0.23%)
Apr 11, 2011 42.68 42.96 42.40 42.52 3,209,276 -0.12(-0.29%)
Apr 08, 2011 42.98 43.03 42.60 42.65 3,027,438 -0.25(-0.58%)
Apr 07, 2011 43.02 43.32 42.70 42.89 3,266,144 -0.17(-0.38%)
Apr 06, 2011 42.80 43.13 42.55 43.06 3,037,075 +0.40(+0.93%)
Apr 05, 2011 42.70 42.97 42.31 42.66 3,550,817 -0.12(-0.29%)
Apr 04, 2011 43.01 43.07 42.61 42.79 2,645,272 -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.