Skip to main content

Capital One Financial (NY: COF )

94.35 -3.34 (-3.42%)
Streaming Delayed Price Updated: 3:07 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 39.27 39.90 38.69 39.70 6,518,922 +0.14(+0.36%)
Jul 28, 2011 39.63 40.32 39.48 39.56 4,168,061 +0.02(+0.04%)
Jul 27, 2011 40.35 40.44 39.49 39.54 6,020,515 -1.02(-2.52%)
Jul 26, 2011 40.57 40.91 40.05 40.56 5,966,594 -0.03(-0.08%)
Jul 25, 2011 40.92 41.17 40.50 40.60 5,113,287 -0.63(-1.53%)
Jul 22, 2011 41.45 41.57 41.09 41.23 4,738,762 -0.30(-0.72%)
Jul 21, 2011 40.91 41.86 40.83 41.53 9,677,388 +0.87(+2.15%)
Jul 20, 2011 40.55 40.97 40.19 40.65 6,891,085 +0.32(+0.80%)
Jul 19, 2011 40.30 40.86 39.74 40.33 8,075,288 +0.17(+0.43%)
Jul 18, 2011 40.19 40.61 39.49 40.16 9,071,719 -0.12(-0.31%)
Jul 15, 2011 40.70 40.73 39.82 40.28 15,515,972 -0.21(-0.51%)
Jul 14, 2011 41.96 42.11 40.39 40.49 48,383,900 -1.76(-4.17%)
Jul 13, 2011 43.39 43.28 42.08 42.25 12,193,424 -1.14(-2.62%)
Jul 12, 2011 43.23 43.98 43.18 43.39 3,417,222 +0.14(+0.33%)
Jul 11, 2011 43.89 44.33 43.10 43.25 4,805,491 -1.36(-3.05%)
Jul 08, 2011 44.43 45.06 44.41 44.61 3,997,080 -0.50(-1.10%)
Jul 07, 2011 44.90 45.65 44.74 45.11 5,875,339 +0.98(+2.22%)
Jul 06, 2011 43.83 44.17 43.22 44.13 4,333,635 +0.06(+0.13%)
Jul 05, 2011 43.65 44.16 43.10 44.07 4,620,125 +0.34(+0.78%)
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.