Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 34.30 34.30 34.02 34.02 3,475,714 -0.28(-0.82%)
Dec 29, 2011 33.77 34.33 33.64 34.30 5,013,610 +0.74(+2.21%)
Dec 28, 2011 34.10 34.31 33.53 33.56 3,227,854 -0.62(-1.81%)
Dec 27, 2011 34.41 34.79 34.17 34.18 2,347,046 -0.49(-1.42%)
Dec 23, 2011 34.59 34.69 34.15 34.67 3,230,682 +0.93(+2.77%)
Dec 21, 2011 33.49 33.77 33.20 33.73 10,153,298 +0.15(+0.46%)
Dec 20, 2011 34.19 34.75 33.57 33.58 10,424,721 +0.15(+0.46%)
Dec 19, 2011 35.00 35.04 33.32 33.43 7,060,987 -1.47(-4.22%)
Dec 16, 2011 34.82 35.28 34.70 34.90 7,318,397 +0.27(+0.79%)
Dec 15, 2011 36.15 36.30 34.44 34.63 11,414,177 -1.03(-2.89%)
Dec 14, 2011 35.68 36.14 35.50 35.66 5,685,561 -0.22(-0.61%)
Dec 13, 2011 36.66 37.00 35.50 35.87 6,169,303 -0.44(-1.22%)
Dec 12, 2011 36.56 36.61 36.04 36.32 3,903,455 -0.74(-2.00%)
Dec 09, 2011 36.42 37.16 36.37 37.06 4,712,564 +1.09(+3.02%)
Dec 08, 2011 36.85 36.92 35.89 35.97 5,439,218 -1.24(-3.33%)
Dec 07, 2011 36.40 37.42 36.06 37.21 3,776,232 +0.47(+1.27%)
Dec 06, 2011 37.48 37.53 36.46 36.74 6,398,428 -0.90(-2.39%)
Dec 05, 2011 37.19 38.01 36.87 37.64 8,550,014 +1.17(+3.22%)
Dec 02, 2011 36.28 37.08 36.22 36.47 7,682,552 +0.47(+1.32%)
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.