Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 41.74 42.13 41.31 41.80 3,785,293 -0.12(-0.29%)
Mar 30, 2011 41.92 41.92 41.92 41.92 4,270,750 +0.08(+0.19%)
Mar 29, 2011 41.53 41.93 41.15 41.84 2,933,964 +0.35(+0.83%)
Mar 28, 2011 42.20 42.20 41.48 41.49 3,101,503 -0.52(-1.24%)
Mar 25, 2011 41.81 42.22 41.59 42.01 3,934,074 +0.30(+0.71%)
Mar 24, 2011 40.71 41.95 40.03 41.72 8,465,589 +0.36(+0.88%)
Mar 23, 2011 40.68 41.52 40.46 41.35 4,428,757 +0.68(+1.68%)
Mar 22, 2011 41.21 41.31 40.66 40.67 4,383,293 -0.55(-1.33%)
Mar 21, 2011 40.92 41.30 40.88 41.22 4,617,053 +0.15(+0.37%)
Mar 18, 2011 41.47 42.05 40.86 41.07 7,869,913 +0.22(+0.53%)
Mar 17, 2011 41.12 41.30 40.44 40.85 5,101,061 +0.47(+1.16%)
Mar 16, 2011 41.09 41.39 40.33 40.38 8,834,109 -0.72(-1.76%)
Mar 15, 2011 40.82 41.39 39.79 41.11 10,443,875 +1.32(+3.32%)
Mar 14, 2011 39.50 39.83 38.72 39.79 4,836,474 -0.09(-0.22%)
Mar 11, 2011 38.64 40.12 38.61 39.87 4,826,386 +1.05(+2.69%)
Mar 10, 2011 39.10 39.12 38.43 38.83 4,146,717 -0.85(-2.15%)
Mar 09, 2011 39.38 39.96 39.36 39.68 3,429,711 +0.04(+0.10%)
Mar 08, 2011 39.03 39.84 38.99 39.64 6,273,923 +0.79(+2.03%)
Mar 07, 2011 39.13 39.22 38.69 38.85 6,399,817 -0.19(-0.47%)
Mar 04, 2011 40.00 40.21 38.61 39.04 7,389,891 -0.35(-0.90%)
Mar 03, 2011 38.91 39.53 38.72 39.39 6,235,720 +0.85(+2.21%)
Mar 02, 2011 38.72 39.42 38.44 38.54 4,870,653 -0.28(-0.73%)
Mar 01, 2011 40.12 40.12 38.76 38.82 7,832,390 -1.21(-3.03%)
Feb 28, 2011 40.42 40.62 39.87 40.04 5,870,988 -0.18(-0.44%)
Feb 25, 2011 40.91 41.05 40.20 40.21 5,816,620 -0.51(-1.26%)
Feb 24, 2011 40.51 41.26 40.17 40.73 5,481,011 +0.23(+0.58%)
Feb 23, 2011 40.86 41.11 39.73 40.49 5,842,316 -0.31(-0.77%)
Feb 22, 2011 41.76 42.14 40.58 40.81 7,823,659 -1.58(-3.72%)
Feb 18, 2011 42.07 42.62 41.56 42.38 4,715,823 +0.45(+1.07%)
Feb 17, 2011 41.82 42.15 41.64 41.93 3,315,937 +0.02(+0.04%)
Feb 16, 2011 42.14 42.15 41.62 41.92 4,627,300 +0.00(+0.00%)
Feb 15, 2011 42.38 42.55 41.69 41.92 5,096,172 -0.52(-1.23%)
Feb 14, 2011 41.80 42.57 41.80 42.44 4,738,358 +0.56(+1.34%)
Feb 11, 2011 41.47 42.15 41.44 41.88 5,252,925 +0.29(+0.70%)
Feb 10, 2011 40.85 41.66 40.84 41.59 4,749,993 +0.54(+1.31%)
Feb 09, 2011 41.23 41.53 40.57 41.05 5,988,439 -0.40(-0.97%)
Feb 08, 2011 39.88 41.55 39.74 41.45 9,495,268 +1.65(+4.14%)
Feb 07, 2011 39.37 40.14 39.23 39.80 3,295,853 +0.62(+1.58%)
Feb 04, 2011 39.53 39.53 38.93 39.18 3,786,895 -0.23(-0.59%)
Feb 03, 2011 39.69 39.75 39.01 39.42 3,354,548 -0.33(-0.83%)
Feb 02, 2011 39.35 40.11 39.35 39.75 4,756,114 -0.32(-0.80%)
Feb 01, 2011 39.01 40.18 38.82 40.07 6,415,986 +1.37(+3.53%)
Jan 31, 2011 38.98 39.06 38.55 38.70 4,994,008 -0.06(-0.17%)
Jan 28, 2011 39.11 39.42 38.56 38.77 7,125,527 -0.13(-0.33%)
Jan 27, 2011 39.01 39.29 38.34 38.90 4,594,064 +0.10(+0.25%)
Jan 26, 2011 38.95 39.49 38.77 38.80 3,682,247 +0.06(+0.15%)
Jan 25, 2011 38.36 38.90 38.20 38.74 4,925,944 -0.21(-0.54%)
Jan 24, 2011 39.43 39.61 38.80 38.95 5,002,315 -0.56(-1.42%)
Jan 21, 2011 38.45 39.93 38.25 39.51 10,063,219 +1.54(+4.06%)
Jan 20, 2011 37.93 38.16 37.17 37.97 6,823,843 -0.06(-0.15%)
Jan 19, 2011 38.24 38.49 37.81 38.03 6,143,355 -0.55(-1.44%)
Jan 18, 2011 39.43 39.43 38.14 38.58 6,101,949 -0.30(-0.76%)
Jan 14, 2011 37.50 39.07 37.50 38.88 6,278,916 +1.13(+2.98%)
Jan 13, 2011 37.82 37.93 37.15 37.75 5,074,131 -0.15(-0.40%)
Jan 12, 2011 37.53 38.08 37.43 37.91 6,911,132 +0.78(+2.10%)
Jan 11, 2011 36.86 37.47 36.77 37.13 4,198,860 +0.51(+1.38%)
Jan 10, 2011 36.16 37.06 36.07 36.62 4,538,130 +0.13(+0.35%)
Jan 07, 2011 36.64 36.71 35.57 36.49 6,993,568 +0.07(+0.20%)
Jan 06, 2011 36.72 36.85 36.30 36.42 6,464,807 +0.02(+0.06%)
Jan 05, 2011 35.09 36.58 34.89 36.40 8,350,712 +1.29(+3.69%)
Jan 04, 2011 35.17 35.44 34.72 35.10 4,156,132 -0.01(-0.02%)
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.