Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 44.43 44.60 43.92 44.03 3,843,101 -0.38(-0.85%)
Apr 28, 2011 44.51 44.76 44.34 44.41 3,639,243 -0.19(-0.43%)
Apr 27, 2011 44.09 44.76 43.91 44.60 6,076,625 +0.67(+1.52%)
Apr 26, 2011 44.08 44.08 43.28 43.93 4,987,730 +0.13(+0.29%)
Apr 25, 2011 43.04 43.84 42.92 43.81 6,229,767 +0.96(+2.23%)
Apr 21, 2011 41.38 43.31 41.37 42.85 10,984,204 +2.20(+5.40%)
Apr 20, 2011 40.89 40.93 40.38 40.65 3,946,827 +0.25(+0.62%)
Apr 19, 2011 39.81 40.60 39.77 40.40 4,294,253 +0.63(+1.58%)
Apr 18, 2011 39.77 39.96 39.28 39.77 3,747,885 -0.47(-1.18%)
Apr 15, 2011 40.48 40.87 39.68 40.25 5,497,059 -0.18(-0.44%)
Apr 14, 2011 41.22 41.27 40.41 40.43 4,184,390 -1.03(-2.48%)
Apr 13, 2011 41.83 41.86 41.08 41.46 4,643,396 -0.07(-0.17%)
Apr 12, 2011 41.22 41.68 40.92 41.53 3,791,258 +0.10(+0.23%)
Apr 11, 2011 41.59 41.86 41.31 41.43 3,293,760 -0.12(-0.29%)
Apr 08, 2011 41.87 41.92 41.50 41.55 3,107,135 -0.24(-0.58%)
Apr 07, 2011 41.91 42.20 41.60 41.79 3,352,125 -0.16(-0.38%)
Apr 06, 2011 41.71 42.03 41.46 41.96 3,117,025 +0.39(+0.93%)
Apr 05, 2011 41.60 41.87 41.22 41.57 3,644,292 -0.12(-0.29%)
Apr 04, 2011 41.91 41.96 41.51 41.69 2,714,908 -0.22(-0.52%)
Apr 01, 2011 42.26 42.39 41.65 41.91 3,889,920 +0.10(+0.25%)
Mar 31, 2011 41.75 42.14 41.32 41.80 3,784,808 -0.12(-0.29%)
Mar 30, 2011 41.92 41.92 41.92 41.92 4,270,204 +0.08(+0.19%)
Mar 29, 2011 41.54 41.93 41.16 41.84 2,933,589 +0.35(+0.83%)
Mar 28, 2011 42.20 42.20 41.49 41.50 3,101,106 -0.52(-1.24%)
Mar 25, 2011 41.81 42.23 41.59 42.02 3,933,571 +0.30(+0.71%)
Mar 24, 2011 40.72 41.96 40.03 41.72 8,464,506 +0.36(+0.88%)
Mar 23, 2011 40.68 41.53 40.47 41.36 4,428,190 +0.68(+1.68%)
Mar 22, 2011 41.22 41.32 40.67 40.68 4,382,731 -0.55(-1.33%)
Mar 21, 2011 40.93 41.30 40.89 41.22 4,616,462 +0.15(+0.37%)
Mar 18, 2011 41.47 42.06 40.86 41.07 7,868,905 +0.22(+0.53%)
Mar 17, 2011 41.13 41.30 40.44 40.85 5,100,408 +0.47(+1.16%)
Mar 16, 2011 41.09 41.39 40.33 40.39 8,832,978 -0.72(-1.76%)
Mar 15, 2011 40.82 41.39 39.79 41.11 10,442,538 +1.32(+3.32%)
Mar 14, 2011 39.51 39.84 38.72 39.79 4,835,855 -0.09(-0.22%)
Mar 11, 2011 38.64 40.13 38.62 39.88 4,825,768 +1.05(+2.69%)
Mar 10, 2011 39.11 39.12 38.44 38.83 4,146,187 -0.85(-2.15%)
Mar 09, 2011 39.39 39.97 39.36 39.69 3,429,272 +0.04(+0.10%)
Mar 08, 2011 39.03 39.85 38.99 39.65 6,273,120 +0.79(+2.03%)
Mar 07, 2011 39.13 39.23 38.70 38.86 6,398,997 -0.19(-0.47%)
Mar 04, 2011 40.01 40.22 38.62 39.04 7,388,945 -0.35(-0.90%)
Mar 03, 2011 38.91 39.53 38.73 39.40 6,234,921 +0.85(+2.21%)
Mar 02, 2011 38.72 39.42 38.45 38.54 4,870,030 -0.28(-0.73%)
Mar 01, 2011 40.13 40.13 38.77 38.83 7,831,387 -1.21(-3.03%)
Feb 28, 2011 40.43 40.63 39.88 40.04 5,870,237 -0.18(-0.44%)
Feb 25, 2011 40.92 41.05 40.21 40.22 5,815,876 -0.51(-1.26%)
Feb 24, 2011 40.52 41.26 40.18 40.73 5,480,309 +0.23(+0.58%)
Feb 23, 2011 40.87 41.12 39.73 40.50 5,841,568 -0.31(-0.77%)
Feb 22, 2011 41.76 42.15 40.59 40.81 7,822,657 -1.58(-3.72%)
Feb 18, 2011 42.08 42.62 41.57 42.39 4,715,219 +0.45(+1.07%)
Feb 17, 2011 41.83 42.16 41.65 41.94 3,315,512 +0.02(+0.04%)
Feb 16, 2011 42.15 42.16 41.63 41.92 4,626,708 +0.00(+0.00%)
Feb 15, 2011 42.39 42.56 41.70 41.92 5,095,519 -0.52(-1.23%)
Feb 14, 2011 41.80 42.57 41.80 42.45 4,737,752 +0.56(+1.34%)
Feb 11, 2011 41.47 42.16 41.45 41.88 5,252,253 +0.29(+0.70%)
Feb 10, 2011 40.85 41.66 40.84 41.59 4,749,385 +0.54(+1.31%)
Feb 09, 2011 41.24 41.53 40.58 41.05 5,987,672 -0.40(-0.97%)
Feb 08, 2011 39.88 41.56 39.74 41.46 9,494,052 +1.65(+4.14%)
Feb 07, 2011 39.37 40.15 39.24 39.81 3,295,431 +0.62(+1.58%)
Feb 04, 2011 39.54 39.54 38.93 39.19 3,786,410 -0.23(-0.59%)
Feb 03, 2011 39.70 39.75 39.01 39.42 3,354,119 -0.33(-0.83%)
Feb 02, 2011 39.36 40.12 39.36 39.75 4,755,504 -0.32(-0.80%)
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.