Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 36.58 37.33 36.48 37.00 6,048,964 +0.55(+1.50%)
Aug 30, 2011 36.18 36.83 35.67 36.46 6,386,304 -0.02(-0.04%)
Aug 29, 2011 36.12 36.47 35.92 36.47 5,405,935 +0.93(+2.62%)
Aug 26, 2011 34.62 35.79 34.02 35.54 6,166,042 +0.68(+1.96%)
Aug 25, 2011 35.76 36.61 34.66 34.86 8,257,271 -0.32(-0.91%)
Aug 24, 2011 34.36 35.90 34.13 35.18 7,631,471 +0.79(+2.29%)
Aug 23, 2011 33.35 34.39 32.81 34.39 7,854,163 +1.34(+4.06%)
Aug 22, 2011 34.05 34.32 32.80 33.05 6,239,525 -0.14(-0.41%)
Aug 19, 2011 33.32 34.52 33.13 33.18 6,839,100 -0.51(-1.50%)
Aug 18, 2011 34.36 34.51 33.27 33.69 11,175,888 -2.04(-5.71%)
Aug 17, 2011 36.11 36.46 35.27 35.73 6,051,692 -0.06(-0.18%)
Aug 16, 2011 36.03 36.30 35.52 35.80 7,062,070 -0.68(-1.87%)
Aug 15, 2011 35.58 37.08 35.44 36.48 8,858,292 +1.30(+3.70%)
Aug 12, 2011 35.92 37.06 34.84 35.18 12,651,383 -0.29(-0.82%)
Aug 11, 2011 33.65 35.88 33.56 35.47 16,000,423 +2.48(+7.53%)
Aug 10, 2011 33.27 35.01 32.13 32.98 24,953,856 +0.23(+0.69%)
Aug 09, 2011 33.67 32.81 29.83 32.76 16,389,254 +2.56(+8.48%)
Aug 08, 2011 33.67 34.16 28.84 30.20 22,720,764 -4.15(-12.08%)
Aug 05, 2011 34.96 35.29 32.90 34.35 15,862,136 -0.24(-0.70%)
Aug 04, 2011 36.35 36.36 34.59 34.59 10,447,511 -2.30(-6.22%)
Aug 03, 2011 36.33 37.04 35.58 36.88 7,678,986 +0.71(+1.95%)
Aug 02, 2011 37.62 37.78 36.17 36.18 9,551,549 -1.64(-4.33%)
Aug 01, 2011 38.63 38.81 37.65 37.81 6,412,110 -0.55(-1.42%)
Jul 29, 2011 37.94 38.55 37.38 38.36 6,746,390 +0.14(+0.36%)
Jul 28, 2011 38.30 38.96 38.14 38.22 4,313,499 +0.02(+0.04%)
Jul 27, 2011 38.99 39.07 38.16 38.21 6,230,591 -0.99(-2.52%)
Jul 26, 2011 39.20 39.53 38.70 39.20 6,174,789 -0.03(-0.08%)
Jul 25, 2011 39.54 39.78 39.13 39.23 5,291,708 -0.61(-1.53%)
Jul 22, 2011 40.05 40.17 39.71 39.84 4,904,114 -0.29(-0.72%)
Jul 21, 2011 39.53 40.45 39.45 40.13 10,015,065 +0.84(+2.14%)
Jul 20, 2011 39.18 39.59 38.83 39.28 7,131,539 +0.31(+0.80%)
Jul 19, 2011 38.94 39.48 38.40 38.97 8,357,063 +0.17(+0.43%)
Jul 18, 2011 38.83 39.24 38.16 38.80 9,388,263 -0.12(-0.31%)
Jul 15, 2011 39.32 39.36 38.48 38.92 16,057,379 -0.20(-0.51%)
Jul 14, 2011 40.54 40.69 39.03 39.12 50,072,180 -1.70(-4.17%)
Jul 13, 2011 41.92 41.82 40.66 40.82 12,618,894 -1.10(-2.62%)
Jul 12, 2011 41.77 42.49 41.72 41.92 3,536,461 +0.14(+0.33%)
Jul 11, 2011 42.41 42.83 41.64 41.79 4,973,171 -1.32(-3.05%)
Jul 08, 2011 42.94 43.55 42.91 43.10 4,136,552 -0.48(-1.10%)
Jul 07, 2011 43.38 44.11 43.23 43.59 6,080,350 +0.95(+2.22%)
Jul 06, 2011 42.35 42.68 41.76 42.64 4,484,851 +0.06(+0.13%)
Jul 05, 2011 42.18 42.67 41.64 42.58 4,781,337 +0.33(+0.78%)
Jul 01, 2011 41.52 42.40 41.35 42.25 3,866,275 +0.79(+1.90%)
Jun 30, 2011 42.04 42.21 41.15 41.47 6,806,963 -0.47(-1.13%)
Jun 29, 2011 41.54 42.01 40.93 41.94 6,455,236 +0.67(+1.63%)
Jun 28, 2011 40.86 41.39 40.48 41.27 4,473,765 +0.53(+1.30%)
Jun 27, 2011 39.80 40.84 39.56 40.74 4,514,393 +1.00(+2.52%)
Jun 24, 2011 40.39 40.53 39.50 39.73 5,516,351 -0.68(-1.69%)
Jun 23, 2011 39.90 40.66 39.84 40.42 5,293,637 +0.00(+0.00%)
Jun 22, 2011 40.42 41.13 40.30 40.42 4,241,481 -0.24(-0.59%)
Jun 21, 2011 40.13 40.89 39.98 40.66 5,709,365 +0.86(+2.16%)
Jun 20, 2011 39.93 39.98 39.72 39.80 7,323,814 +0.60(+1.54%)
Jun 17, 2011 39.57 39.97 38.71 39.20 7,578,669 -0.13(-0.33%)
Jun 16, 2011 38.40 40.06 38.34 39.32 11,349,496 +0.91(+2.36%)
Jun 15, 2011 38.59 39.19 37.98 38.42 8,349,457 -0.45(-1.16%)
Jun 14, 2011 40.54 40.63 38.72 38.87 12,839,335 -1.31(-3.26%)
Jun 13, 2011 39.97 40.38 39.88 40.17 4,255,702 +0.42(+1.05%)
Jun 10, 2011 40.10 40.18 39.20 39.76 5,234,615 -0.49(-1.22%)
Jun 09, 2011 40.11 40.70 40.08 40.25 3,125,802 +0.36(+0.91%)
Jun 08, 2011 40.17 40.86 39.74 39.89 4,800,064 -0.37(-0.92%)
Jun 07, 2011 40.77 40.84 40.10 40.25 4,557,201 -0.46(-1.12%)
Jun 06, 2011 41.27 41.42 40.39 40.71 5,385,821 -0.66(-1.59%)
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.