Capital One Financial (NY: COF )

136.62 USD +1.75 (+1.30%)
Streaming Delayed Price Updated: 10:24 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 52.38 52.60 51.28 51.67 5,462,753 -0.59(-1.13%)
Jun 29, 2011 51.76 52.35 51.00 52.26 5,180,484 +0.84(+1.63%)
Jun 28, 2011 50.92 51.58 50.44 51.42 3,590,305 +0.66(+1.30%)
Jun 27, 2011 49.59 50.89 49.29 50.76 3,622,910 +1.25(+2.52%)
Jun 24, 2011 50.33 50.50 49.22 49.51 4,427,006 -0.85(-1.69%)
Jun 23, 2011 49.72 50.66 49.64 50.36 4,248,272 +0.00(+0.00%)
Jun 22, 2011 50.37 51.25 50.22 50.36 3,403,892 -0.30(-0.59%)
Jun 21, 2011 50.01 50.95 49.82 50.66 4,581,904 +1.07(+2.16%)
Jun 20, 2011 49.76 49.82 49.49 49.59 5,877,539 +0.75(+1.54%)
Jun 17, 2011 49.31 49.81 48.24 48.84 6,082,066 -0.16(-0.33%)
Jun 16, 2011 47.85 49.91 47.77 49.00 9,108,246 +1.13(+2.36%)
Jun 15, 2011 48.09 48.83 47.33 47.87 6,700,642 -0.56(-1.16%)
Jun 14, 2011 50.52 50.63 48.25 48.43 10,303,878 -1.63(-3.26%)
Jun 13, 2011 49.81 50.31 49.69 50.06 3,415,304 +0.52(+1.05%)
Jun 10, 2011 49.97 50.07 48.85 49.54 4,200,906 -0.61(-1.22%)
Jun 09, 2011 49.98 50.71 49.94 50.15 2,508,532 +0.45(+0.91%)
Jun 08, 2011 50.05 50.92 49.52 49.70 3,852,168 -0.46(-0.92%)
Jun 07, 2011 50.80 50.89 49.97 50.16 3,657,265 -0.57(-1.12%)
Jun 06, 2011 51.43 51.61 50.33 50.73 4,322,252 -0.82(-1.59%)
Jun 03, 2011 51.85 52.31 51.50 51.55 3,271,273 -1.48(-2.79%)
May 24, 2011 54.24 54.25 52.82 53.03 4,020,158 -1.06(-1.96%)
May 23, 2011 54.35 54.65 54.04 54.09 2,551,602 -0.98(-1.78%)
May 20, 2011 56.02 56.17 54.98 55.07 4,595,227 -1.14(-2.03%)
May 19, 2011 55.68 56.26 55.37 56.21 3,608,380 +0.84(+1.52%)
May 18, 2011 54.98 55.40 54.28 55.37 3,851,535 +0.50(+0.91%)
May 17, 2011 53.16 54.87 53.00 54.87 4,806,200 +1.39(+2.60%)
May 16, 2011 52.14 54.02 51.87 53.48 4,694,054 +1.14(+2.18%)
May 13, 2011 52.95 53.12 52.15 52.34 3,383,602 -0.61(-1.15%)
May 12, 2011 53.02 53.16 52.09 52.95 3,623,161 -0.08(-0.15%)
May 11, 2011 53.68 53.87 52.92 53.03 2,855,368 -0.92(-1.71%)
May 10, 2011 53.65 54.06 53.37 53.95 2,127,228 +0.58(+1.09%)
May 09, 2011 53.53 53.85 53.16 53.37 2,311,623 -0.42(-0.78%)
May 06, 2011 53.93 54.63 53.45 53.79 4,091,637 +0.65(+1.22%)
May 05, 2011 53.07 53.68 52.57 53.14 3,970,559 -0.03(-0.06%)
May 04, 2011 54.13 54.24 52.79 53.17 4,833,849 -0.87(-1.61%)
May 03, 2011 54.73 54.95 54.04 54.04 4,456,628 -0.74(-1.35%)
May 02, 2011 54.95 54.96 54.72 54.78 3,570,803 +0.05(+0.09%)
Apr 29, 2011 55.23 55.44 54.59 54.73 3,091,819 -0.47(-0.85%)
Apr 28, 2011 55.33 55.64 55.11 55.20 2,927,813 -0.24(-0.43%)
Apr 27, 2011 54.80 55.64 54.58 55.44 4,888,715 +0.83(+1.52%)
Apr 26, 2011 54.79 54.79 53.80 54.61 4,012,686 +0.16(+0.29%)
Apr 25, 2011 53.50 54.49 53.35 54.45 5,011,919 +1.19(+2.23%)
Apr 21, 2011 51.43 53.83 51.42 53.26 8,836,918 +2.73(+5.40%)
Apr 20, 2011 50.82 50.88 50.19 50.53 3,175,268 +0.31(+0.62%)
Apr 19, 2011 49.48 50.47 49.44 50.22 3,454,776 +0.78(+1.58%)
Apr 18, 2011 49.44 49.67 48.83 49.44 3,015,217 -0.59(-1.18%)
Apr 15, 2011 50.31 50.80 49.32 50.03 4,422,447 -0.22(-0.44%)
Apr 14, 2011 51.24 51.29 50.23 50.25 3,366,390 -1.28(-2.48%)
Apr 13, 2011 51.99 52.03 51.06 51.53 3,735,666 -0.09(-0.17%)
Apr 12, 2011 51.23 51.81 50.86 51.62 3,050,111 +0.12(+0.23%)
Apr 11, 2011 51.69 52.03 51.35 51.50 2,649,868 -0.15(-0.29%)
Apr 08, 2011 52.05 52.11 51.59 51.65 2,499,726 -0.30(-0.58%)
Apr 07, 2011 52.10 52.46 51.71 51.95 2,696,823 -0.20(-0.38%)
Apr 06, 2011 51.84 52.24 51.53 52.15 2,507,683 +0.48(+0.93%)
Apr 05, 2011 51.71 52.04 51.24 51.67 2,931,875 -0.15(-0.29%)
Apr 04, 2011 52.09 52.16 51.60 51.82 2,184,175 -0.27(-0.52%)
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.