Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 34.42 34.42 34.14 34.14 3,463,556 -0.28(-0.82%)
Dec 29, 2011 33.89 34.45 33.76 34.42 4,996,072 +0.74(+2.21%)
Dec 28, 2011 34.22 34.43 33.64 33.68 3,216,563 -0.62(-1.81%)
Dec 27, 2011 34.53 34.91 34.29 34.30 2,338,836 -0.49(-1.42%)
Dec 23, 2011 34.71 34.81 34.27 34.79 3,219,381 +0.94(+2.77%)
Dec 21, 2011 33.60 33.89 33.31 33.85 10,117,782 +0.15(+0.46%)
Dec 20, 2011 34.31 34.87 33.69 33.70 10,388,255 +0.15(+0.46%)
Dec 19, 2011 35.12 35.16 33.44 33.55 7,036,288 -1.48(-4.22%)
Dec 16, 2011 34.94 35.40 34.82 35.02 7,292,798 +0.27(+0.79%)
Dec 15, 2011 36.27 36.43 34.56 34.75 11,374,250 -1.03(-2.89%)
Dec 14, 2011 35.81 36.27 35.62 35.78 5,665,673 -0.22(-0.61%)
Dec 13, 2011 36.79 37.13 35.62 36.00 6,147,722 -0.44(-1.22%)
Dec 12, 2011 36.69 36.74 36.16 36.44 3,889,801 -0.74(-2.00%)
Dec 09, 2011 36.55 37.29 36.49 37.19 4,696,079 +1.09(+3.02%)
Dec 08, 2011 36.98 37.05 36.02 36.10 5,420,192 -1.24(-3.33%)
Dec 07, 2011 36.53 37.55 36.19 37.34 3,763,022 +0.47(+1.27%)
Dec 06, 2011 37.61 37.66 36.59 36.87 6,376,047 -0.90(-2.39%)
Dec 05, 2011 37.32 38.14 37.00 37.78 8,520,106 +1.18(+3.22%)
Dec 02, 2011 36.41 37.21 36.35 36.60 7,655,678 +0.48(+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.