Capital One Financial (NY: COF )

134.17 USD +1.44 (+1.08%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 51.89 52.38 51.36 51.96 3,044,922 -0.15(-0.29%)
Mar 30, 2011 52.11 52.11 52.11 52.11 3,435,428 +0.10(+0.19%)
Mar 29, 2011 51.63 52.12 51.16 52.01 2,360,106 +0.43(+0.83%)
Mar 28, 2011 52.46 52.46 51.57 51.58 2,494,876 -0.65(-1.24%)
Mar 25, 2011 51.97 52.49 51.70 52.23 3,164,603 +0.37(+0.71%)
Mar 24, 2011 50.61 52.15 49.76 51.86 6,809,792 +0.45(+0.88%)
Mar 23, 2011 50.57 51.62 50.30 51.41 3,562,530 +0.85(+1.68%)
Mar 22, 2011 51.23 51.36 50.55 50.56 3,525,958 -0.68(-1.33%)
Mar 21, 2011 50.87 51.34 50.83 51.24 3,713,997 +0.19(+0.37%)
Mar 18, 2011 51.55 52.28 50.79 51.05 6,330,625 +0.27(+0.53%)
Mar 17, 2011 51.12 51.34 50.27 50.78 4,103,337 +0.58(+1.16%)
Mar 16, 2011 51.08 51.45 50.13 50.20 7,106,232 -0.90(-1.76%)
Mar 15, 2011 50.74 51.45 49.46 51.10 8,401,142 +1.64(+3.32%)
Mar 14, 2011 49.11 49.52 48.13 49.46 3,890,501 -0.11(-0.22%)
Mar 11, 2011 48.03 49.88 48.00 49.57 3,882,386 +1.30(+2.69%)
Mar 10, 2011 48.61 48.63 47.78 48.27 3,335,655 -1.06(-2.15%)
Mar 09, 2011 48.96 49.68 48.93 49.33 2,758,889 +0.05(+0.10%)
Mar 08, 2011 48.52 49.53 48.47 49.28 5,046,797 +0.98(+2.03%)
Mar 07, 2011 48.64 48.76 48.10 48.30 5,148,067 -0.23(-0.47%)
Mar 04, 2011 49.73 49.99 48.00 48.53 5,944,491 -0.44(-0.90%)
Mar 03, 2011 48.37 49.14 48.14 48.97 5,016,066 +1.06(+2.21%)
Mar 02, 2011 48.13 49.00 47.79 47.91 3,917,995 -0.35(-0.73%)
Mar 01, 2011 49.88 49.88 48.19 48.26 6,300,441 -1.51(-3.03%)
Feb 28, 2011 50.25 50.50 49.57 49.77 4,722,673 -0.22(-0.44%)
Feb 25, 2011 50.86 51.03 49.98 49.99 4,678,939 -0.64(-1.26%)
Feb 24, 2011 50.36 51.29 49.94 50.63 4,408,972 +0.29(+0.58%)
Feb 23, 2011 50.80 51.11 49.39 50.34 4,699,609 -0.39(-0.77%)
Feb 22, 2011 51.91 52.39 50.45 50.73 6,293,418 -1.96(-3.72%)
Feb 18, 2011 52.30 52.98 51.67 52.69 3,793,448 +0.56(+1.07%)
Feb 17, 2011 51.99 52.40 51.77 52.13 2,667,368 +0.02(+0.04%)
Feb 16, 2011 52.39 52.40 51.74 52.11 3,722,240 +0.00(+0.00%)
Feb 15, 2011 52.69 52.90 51.83 52.11 4,099,404 -0.65(-1.23%)
Feb 14, 2011 51.96 52.92 51.96 52.76 3,811,576 +0.70(+1.34%)
Feb 11, 2011 51.55 52.40 51.52 52.06 4,225,498 +0.36(+0.70%)
Feb 10, 2011 50.78 51.78 50.77 51.70 3,820,935 +0.67(+1.31%)
Feb 09, 2011 51.26 51.62 50.44 51.03 4,817,151 -0.55(-1.07%)
Feb 08, 2011 49.62 51.71 49.45 51.58 7,630,671 +2.05(+4.14%)
Feb 07, 2011 48.99 49.95 48.82 49.53 2,648,643 +0.77(+1.58%)
Feb 04, 2011 49.19 49.19 48.44 48.76 3,043,258 -0.29(-0.59%)
Feb 03, 2011 49.39 49.46 48.54 49.05 2,695,812 -0.41(-0.83%)
Feb 02, 2011 48.97 49.92 48.97 49.46 3,822,150 -0.40(-0.80%)
Feb 01, 2011 48.54 50.00 48.31 49.86 5,156,071 +1.70(+3.53%)
Jan 31, 2011 48.50 48.60 47.97 48.16 4,013,329 -0.08(-0.17%)
Jan 28, 2011 48.67 49.05 47.98 48.24 5,726,279 -0.16(-0.33%)
Jan 27, 2011 48.54 48.89 47.71 48.40 3,691,922 +0.12(+0.25%)
Jan 26, 2011 48.47 49.14 48.24 48.28 2,959,160 +0.07(+0.15%)
Jan 25, 2011 47.73 48.40 47.54 48.21 3,958,631 -0.26(-0.54%)
Jan 24, 2011 49.06 49.29 48.28 48.47 4,020,005 -0.70(-1.42%)
Jan 21, 2011 47.84 49.69 47.60 49.17 8,087,093 +1.92(+4.06%)
Jan 20, 2011 47.20 47.48 46.25 47.25 5,483,837 -0.07(-0.15%)
Jan 19, 2011 47.59 47.90 47.05 47.32 4,936,977 -0.69(-1.44%)
Jan 18, 2011 49.06 49.06 47.46 48.01 4,903,702 -0.37(-0.76%)
Jan 14, 2011 46.66 48.62 46.66 48.38 5,045,918 +1.40(+2.98%)
Jan 13, 2011 47.06 47.20 46.23 46.98 4,077,718 -0.19(-0.40%)
Jan 12, 2011 46.70 47.38 46.58 47.17 5,553,985 +0.97(+2.10%)
Jan 11, 2011 45.87 46.62 45.75 46.20 3,374,325 +0.63(+1.38%)
Jan 10, 2011 44.99 46.11 44.88 45.57 3,646,972 +0.16(+0.35%)
Jan 07, 2011 45.59 45.68 44.26 45.41 5,620,233 +0.09(+0.20%)
Jan 06, 2011 45.69 45.85 45.17 45.32 5,195,305 +0.03(+0.06%)
Jan 05, 2011 43.67 45.52 43.42 45.29 6,710,873 +1.61(+3.69%)
Jan 04, 2011 43.77 44.10 43.21 43.68 3,339,988 -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.