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 (%)
Jan 31, 2011 38.85 38.93 38.43 38.58 5,010,256 -0.06(-0.17%)
Jan 28, 2011 38.99 39.29 38.43 38.64 7,148,710 -0.13(-0.33%)
Jan 27, 2011 38.88 39.16 38.22 38.77 4,609,010 +0.10(+0.25%)
Jan 26, 2011 38.83 39.36 38.64 38.67 3,694,227 +0.06(+0.15%)
Jan 25, 2011 38.23 38.77 38.08 38.62 4,941,971 -0.21(-0.54%)
Jan 24, 2011 39.30 39.49 38.67 38.83 5,018,590 -0.56(-1.42%)
Jan 21, 2011 38.32 39.80 38.13 39.39 10,095,960 +1.54(+4.06%)
Jan 20, 2011 37.81 38.03 37.05 37.85 6,846,044 -0.06(-0.15%)
Jan 19, 2011 38.12 38.37 37.69 37.90 6,163,342 -0.55(-1.44%)
Jan 18, 2011 39.30 39.30 38.02 38.46 6,121,801 -0.30(-0.76%)
Jan 14, 2011 37.38 38.95 37.38 38.75 6,299,344 +1.12(+2.98%)
Jan 13, 2011 37.70 37.81 37.03 37.63 5,090,639 -0.15(-0.40%)
Jan 12, 2011 37.41 37.95 37.31 37.78 6,933,617 +0.78(+2.10%)
Jan 11, 2011 36.74 37.34 36.65 37.01 4,212,521 +0.50(+1.38%)
Jan 10, 2011 36.04 36.94 35.95 36.50 4,552,894 +0.13(+0.35%)
Jan 07, 2011 36.52 36.59 35.46 36.37 7,016,321 +0.07(+0.20%)
Jan 06, 2011 36.60 36.73 36.18 36.30 6,485,840 +0.02(+0.06%)
Jan 05, 2011 34.98 36.46 34.78 36.28 8,377,881 +1.29(+3.69%)
Jan 04, 2011 35.06 35.33 34.61 34.99 4,169,654 -0.01(-0.02%)
Jan 03, 2011 34.45 35.33 34.45 35.00 4,803,503 +0.91(+2.66%)
Dec 31, 2010 34.00 34.20 33.85 34.09 2,224,331 +0.07(+0.21%)
Dec 30, 2010 34.02 34.11 33.69 34.02 2,702,732 -0.10(-0.31%)
Dec 29, 2010 34.28 34.36 34.00 34.12 1,998,436 -0.14(-0.42%)
Dec 28, 2010 33.96 34.40 33.90 34.27 1,762,695 +0.15(+0.45%)
Dec 27, 2010 33.71 34.31 33.65 34.12 1,662,997 +0.18(+0.54%)
Dec 23, 2010 33.81 34.27 33.75 33.93 2,221,055 -0.14(-0.42%)
Dec 22, 2010 33.85 34.37 33.74 34.08 3,285,624 +0.29(+0.85%)
Dec 21, 2010 33.10 33.98 32.96 33.79 5,072,574 +0.91(+2.75%)
Dec 20, 2010 32.68 33.03 32.48 32.88 4,755,444 +0.45(+1.38%)
Dec 17, 2010 32.72 32.84 32.10 32.43 7,411,654 -0.33(-1.00%)
Dec 16, 2010 33.22 33.52 32.68 32.76 9,121,148 -0.50(-1.49%)
Dec 15, 2010 33.50 33.57 33.07 33.26 5,435,784 -0.46(-1.38%)
Dec 14, 2010 33.80 34.25 33.64 33.72 3,805,215 -0.10(-0.28%)
Dec 13, 2010 34.13 34.20 33.59 33.82 4,938,568 +0.01(+0.02%)
Dec 10, 2010 33.45 33.96 33.37 33.81 6,593,076 +0.75(+2.28%)
Dec 09, 2010 32.68 33.16 32.55 33.06 7,435,746 +0.59(+1.83%)
Dec 08, 2010 30.90 32.51 30.81 32.47 7,979,414 +1.57(+5.08%)
Dec 07, 2010 31.18 31.53 30.74 30.90 4,915,432 +0.04(+0.13%)
Dec 06, 2010 30.98 31.07 30.70 30.86 2,949,263 -0.19(-0.62%)
Dec 03, 2010 30.97 31.11 30.57 31.05 5,239,800 -0.15(-0.49%)
Dec 02, 2010 30.53 31.29 30.28 31.20 5,815,154 +0.66(+2.15%)
Dec 01, 2010 30.27 30.64 30.05 30.54 5,854,078 +0.72(+2.42%)
Nov 30, 2010 29.93 30.17 29.69 29.82 5,804,166 -0.40(-1.33%)
Nov 29, 2010 29.48 30.34 29.27 30.22 6,247,518 +0.58(+1.97%)
Nov 26, 2010 29.87 30.09 29.64 29.64 1,850,099 -0.56(-1.86%)
Nov 24, 2010 29.49 30.20 30.20 30.20 5,914,227 +0.92(+3.15%)
Nov 23, 2010 29.49 29.78 29.19 29.28 6,148,533 -0.46(-1.54%)
Nov 22, 2010 30.19 30.24 29.64 29.73 6,459,314 -0.56(-1.85%)
Nov 19, 2010 30.32 30.54 30.04 30.29 6,068,854 -0.19(-0.63%)
Nov 18, 2010 31.02 31.16 30.42 30.49 6,363,838 -0.17(-0.55%)
Nov 17, 2010 31.06 31.22 30.54 30.66 4,950,585 -0.44(-1.42%)
Nov 16, 2010 31.54 31.70 30.97 31.10 7,093,077 -0.70(-2.19%)
Nov 15, 2010 31.58 32.46 31.54 31.79 6,034,397 +0.34(+1.07%)
Nov 12, 2010 31.42 31.70 31.00 31.46 5,576,850 -0.19(-0.61%)
Nov 11, 2010 31.39 31.75 31.18 31.65 4,199,691 -0.12(-0.38%)
Nov 10, 2010 31.16 31.80 30.90 31.77 6,207,470 +0.75(+2.40%)
Nov 09, 2010 32.25 32.25 30.83 31.02 6,218,003 -1.04(-3.25%)
Nov 08, 2010 32.08 32.50 31.82 32.06 5,339,203 -0.22(-0.69%)
Nov 05, 2010 31.55 32.80 31.28 32.29 9,888,265 +0.85(+2.70%)
Nov 04, 2010 30.64 31.55 30.34 31.44 8,747,727 +1.23(+4.08%)
Nov 03, 2010 29.98 30.25 29.73 30.21 5,409,970 +0.32(+1.06%)
Nov 02, 2010 30.13 30.24 29.69 29.89 4,778,137 +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.