Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 38.98 39.06 38.55 38.70 4,994,008 -0.06(-0.17%)
Jan 28, 2011 39.11 39.42 38.56 38.77 7,125,527 -0.13(-0.33%)
Jan 27, 2011 39.01 39.29 38.34 38.90 4,594,064 +0.10(+0.25%)
Jan 26, 2011 38.95 39.49 38.77 38.80 3,682,247 +0.06(+0.15%)
Jan 25, 2011 38.36 38.90 38.20 38.74 4,925,944 -0.21(-0.54%)
Jan 24, 2011 39.43 39.61 38.80 38.95 5,002,315 -0.56(-1.42%)
Jan 21, 2011 38.45 39.93 38.25 39.51 10,063,219 +1.54(+4.06%)
Jan 20, 2011 37.93 38.16 37.17 37.97 6,823,843 -0.06(-0.15%)
Jan 19, 2011 38.24 38.49 37.81 38.03 6,143,355 -0.55(-1.44%)
Jan 18, 2011 39.43 39.43 38.14 38.58 6,101,949 -0.30(-0.76%)
Jan 14, 2011 37.50 39.07 37.50 38.88 6,278,916 +1.13(+2.98%)
Jan 13, 2011 37.82 37.93 37.15 37.75 5,074,131 -0.15(-0.40%)
Jan 12, 2011 37.53 38.08 37.43 37.91 6,911,132 +0.78(+2.10%)
Jan 11, 2011 36.86 37.47 36.77 37.13 4,198,860 +0.51(+1.38%)
Jan 10, 2011 36.16 37.06 36.07 36.62 4,538,130 +0.13(+0.35%)
Jan 07, 2011 36.64 36.71 35.57 36.49 6,993,568 +0.07(+0.20%)
Jan 06, 2011 36.72 36.85 36.30 36.42 6,464,807 +0.02(+0.06%)
Jan 05, 2011 35.09 36.58 34.89 36.40 8,350,712 +1.29(+3.69%)
Jan 04, 2011 35.17 35.44 34.72 35.10 4,156,132 -0.01(-0.02%)
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.