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 (%)
Jan 31, 2011 38.84 38.92 38.42 38.57 5,010,897 -0.06(-0.17%)
Jan 28, 2011 38.98 39.29 38.43 38.64 7,149,625 -0.13(-0.33%)
Jan 27, 2011 38.88 39.16 38.21 38.76 4,609,600 +0.10(+0.25%)
Jan 26, 2011 38.82 39.36 38.64 38.67 3,694,700 +0.06(+0.15%)
Jan 25, 2011 38.23 38.76 38.08 38.61 4,942,603 -0.21(-0.54%)
Jan 24, 2011 39.29 39.48 38.67 38.82 5,019,233 -0.56(-1.42%)
Jan 21, 2011 38.32 39.80 38.12 39.38 10,097,252 +1.54(+4.06%)
Jan 20, 2011 37.80 38.03 37.04 37.84 6,846,920 -0.06(-0.15%)
Jan 19, 2011 38.12 38.36 37.68 37.90 6,164,131 -0.55(-1.44%)
Jan 18, 2011 39.29 39.29 38.01 38.45 6,122,585 -0.30(-0.76%)
Jan 14, 2011 37.37 38.94 37.37 38.75 6,300,151 +1.12(+2.98%)
Jan 13, 2011 37.69 37.80 37.03 37.63 5,091,291 -0.15(-0.40%)
Jan 12, 2011 37.40 37.95 37.31 37.78 6,934,505 +0.78(+2.10%)
Jan 11, 2011 36.73 37.34 36.64 37.00 4,213,060 +0.50(+1.38%)
Jan 10, 2011 36.03 36.93 35.95 36.50 4,553,477 +0.13(+0.35%)
Jan 07, 2011 36.51 36.59 35.45 36.37 7,017,220 +0.07(+0.20%)
Jan 06, 2011 36.59 36.72 36.18 36.30 6,486,670 +0.02(+0.06%)
Jan 05, 2011 34.98 36.46 34.78 36.27 8,378,953 +1.29(+3.69%)
Jan 04, 2011 35.06 35.32 34.61 34.98 4,170,188 -0.01(-0.02%)
Jan 03, 2011 34.45 35.32 34.45 34.99 4,804,118 +0.90(+2.65%)
Dec 31, 2010 34.00 34.20 33.85 34.09 2,224,616 +0.07(+0.21%)
Dec 30, 2010 34.02 34.10 33.69 34.02 2,703,078 -0.10(-0.31%)
Dec 29, 2010 34.27 34.36 34.00 34.12 1,998,692 -0.14(-0.42%)
Dec 28, 2010 33.95 34.40 33.89 34.26 1,762,921 +0.15(+0.45%)
Dec 27, 2010 33.70 34.30 33.65 34.11 1,663,210 +0.18(+0.54%)
Dec 23, 2010 33.81 34.27 33.74 33.93 2,221,340 -0.14(-0.42%)
Dec 22, 2010 33.85 34.37 33.73 34.07 3,286,045 +0.29(+0.85%)
Dec 21, 2010 33.09 33.98 32.96 33.78 5,073,223 +0.91(+2.75%)
Dec 20, 2010 32.68 33.02 32.48 32.88 4,756,053 +0.45(+1.38%)
Dec 17, 2010 32.72 32.84 32.10 32.43 7,412,602 -0.33(-1.00%)
Dec 16, 2010 33.21 33.52 32.68 32.76 9,122,316 -0.50(-1.49%)
Dec 15, 2010 33.49 33.56 33.07 33.25 5,436,480 -0.46(-1.38%)
Dec 14, 2010 33.80 34.25 33.64 33.72 3,805,702 -0.10(-0.28%)
Dec 13, 2010 34.13 34.19 33.58 33.81 4,939,200 +0.01(+0.02%)
Dec 10, 2010 33.45 33.96 33.37 33.81 6,593,920 +0.75(+2.28%)
Dec 09, 2010 32.68 33.16 32.55 33.05 7,436,698 +0.59(+1.83%)
Dec 08, 2010 30.89 32.50 30.80 32.46 7,980,435 +1.57(+5.08%)
Dec 07, 2010 31.18 31.52 30.73 30.89 4,916,061 +0.04(+0.13%)
Dec 06, 2010 30.97 31.07 30.70 30.85 2,949,641 -0.19(-0.62%)
Dec 03, 2010 30.96 31.11 30.56 31.04 5,240,471 -0.15(-0.49%)
Dec 02, 2010 30.52 31.28 30.27 31.20 5,815,899 +0.66(+2.15%)
Dec 01, 2010 30.27 30.64 30.05 30.54 5,854,828 +0.72(+2.42%)
Nov 30, 2010 29.92 30.17 29.69 29.82 5,804,909 -0.40(-1.33%)
Nov 29, 2010 29.47 30.34 29.27 30.22 6,248,318 +0.58(+1.97%)
Nov 26, 2010 29.87 30.09 29.63 29.63 1,850,336 -0.56(-1.86%)
Nov 24, 2010 29.48 30.19 30.19 30.19 5,914,984 +0.92(+3.15%)
Nov 23, 2010 29.48 29.77 29.19 29.27 6,149,320 -0.46(-1.54%)
Nov 22, 2010 30.19 30.23 29.63 29.73 6,460,140 -0.56(-1.85%)
Nov 19, 2010 30.31 30.53 30.03 30.29 6,069,631 -0.19(-0.63%)
Nov 18, 2010 31.01 31.16 30.42 30.48 6,364,653 -0.17(-0.55%)
Nov 17, 2010 31.06 31.22 30.54 30.65 4,951,218 -0.44(-1.42%)
Nov 16, 2010 31.54 31.69 30.96 31.09 7,093,985 -0.70(-2.19%)
Nov 15, 2010 31.58 32.45 31.54 31.79 6,035,169 +0.34(+1.07%)
Nov 12, 2010 31.42 31.69 31.00 31.45 5,577,564 -0.19(-0.61%)
Nov 11, 2010 31.39 31.75 31.18 31.64 4,200,228 -0.12(-0.38%)
Nov 10, 2010 31.16 31.80 30.89 31.76 6,208,265 +0.74(+2.40%)
Nov 09, 2010 32.24 32.24 30.83 31.02 6,218,799 -1.04(-3.25%)
Nov 08, 2010 32.08 32.49 31.82 32.06 5,339,888 -0.22(-0.69%)
Nov 05, 2010 31.55 32.80 31.28 32.28 9,889,533 +0.85(+2.70%)
Nov 04, 2010 30.64 31.55 30.33 31.44 8,748,849 +1.23(+4.08%)
Nov 03, 2010 29.97 30.25 29.73 30.20 5,410,663 +0.32(+1.06%)
Nov 02, 2010 30.12 30.24 29.69 29.89 4,778,750 +0.04(+0.15%)
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.