Capital One Financial (NY: COF )

161.70 USD -2.21 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 48.50 48.60 47.97 48.16 4,013,329 -0.08(-0.17%)
Jan 28, 2011 48.67 49.05 47.98 48.24 5,726,279 -0.16(-0.33%)
Jan 27, 2011 48.54 48.89 47.71 48.40 3,691,922 +0.12(+0.25%)
Jan 26, 2011 48.47 49.14 48.24 48.28 2,959,160 +0.07(+0.15%)
Jan 25, 2011 47.73 48.40 47.54 48.21 3,958,631 -0.26(-0.54%)
Jan 24, 2011 49.06 49.29 48.28 48.47 4,020,005 -0.70(-1.42%)
Jan 21, 2011 47.84 49.69 47.60 49.17 8,087,093 +1.92(+4.06%)
Jan 20, 2011 47.20 47.48 46.25 47.25 5,483,837 -0.07(-0.15%)
Jan 19, 2011 47.59 47.90 47.05 47.32 4,936,977 -0.69(-1.44%)
Jan 18, 2011 49.06 49.06 47.46 48.01 4,903,702 -0.37(-0.76%)
Jan 14, 2011 46.66 48.62 46.66 48.38 5,045,918 +1.40(+2.98%)
Jan 13, 2011 47.06 47.20 46.23 46.98 4,077,718 -0.19(-0.40%)
Jan 12, 2011 46.70 47.38 46.58 47.17 5,553,985 +0.97(+2.10%)
Jan 11, 2011 45.87 46.62 45.75 46.20 3,374,325 +0.63(+1.38%)
Jan 10, 2011 44.99 46.11 44.88 45.57 3,646,972 +0.16(+0.35%)
Jan 07, 2011 45.59 45.68 44.26 45.41 5,620,233 +0.09(+0.20%)
Jan 06, 2011 45.69 45.85 45.17 45.32 5,195,305 +0.03(+0.06%)
Jan 05, 2011 43.67 45.52 43.42 45.29 6,710,873 +1.61(+3.69%)
Jan 04, 2011 43.77 44.10 43.21 43.68 3,339,988 -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.