Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 43.52 43.53 42.38 42.55 5,010,032 -0.85(-1.96%)
May 23, 2011 43.61 43.85 43.36 43.40 3,179,877 -0.79(-1.78%)
May 20, 2011 44.95 45.07 44.12 44.19 5,726,699 -0.91(-2.03%)
May 19, 2011 44.68 45.14 44.43 45.10 4,496,863 +0.71(+1.61%)
May 18, 2011 44.08 44.41 43.52 44.39 4,804,226 +0.40(+0.91%)
May 17, 2011 42.62 43.99 42.49 43.99 5,995,031 +1.11(+2.60%)
May 16, 2011 41.80 43.31 41.58 42.87 5,855,145 +0.91(+2.18%)
May 13, 2011 42.45 42.59 41.80 41.96 4,220,548 -0.49(-1.15%)
May 12, 2011 42.51 42.62 41.76 42.45 4,519,363 -0.06(-0.15%)
May 11, 2011 43.04 43.19 42.43 42.51 3,561,653 -0.74(-1.71%)
May 10, 2011 43.01 43.34 42.79 43.25 2,653,405 +0.47(+1.09%)
May 09, 2011 42.91 43.17 42.62 42.79 2,883,411 -0.34(-0.78%)
May 06, 2011 43.24 43.80 42.85 43.12 5,103,718 +0.52(+1.22%)
May 05, 2011 42.55 43.04 42.15 42.60 4,952,691 -0.02(-0.06%)
May 04, 2011 43.40 43.48 42.32 42.63 6,029,519 -0.70(-1.61%)
May 03, 2011 43.88 44.05 43.32 43.32 5,558,991 -0.59(-1.35%)
May 02, 2011 44.05 44.06 43.87 43.92 4,454,054 +0.04(+0.09%)
Apr 29, 2011 44.28 44.45 43.76 43.88 3,856,591 -0.38(-0.85%)
Apr 28, 2011 44.36 44.61 44.18 44.25 3,652,018 -0.19(-0.43%)
Apr 27, 2011 43.93 44.61 43.76 44.45 6,097,956 +0.67(+1.52%)
Apr 26, 2011 43.92 43.92 43.13 43.78 5,005,238 +0.13(+0.29%)
Apr 25, 2011 42.89 43.68 42.77 43.65 6,251,635 +0.95(+2.23%)
Apr 21, 2011 41.23 43.16 41.22 42.70 11,022,762 +2.19(+5.40%)
Apr 20, 2011 40.74 40.79 40.24 40.51 3,960,682 +0.25(+0.62%)
Apr 19, 2011 39.67 40.46 39.64 40.26 4,309,327 +0.63(+1.58%)
Apr 18, 2011 39.64 39.82 39.15 39.64 3,761,042 -0.47(-1.18%)
Apr 15, 2011 40.33 40.73 39.54 40.11 5,516,355 -0.18(-0.44%)
Apr 14, 2011 41.08 41.12 40.27 40.29 4,199,079 -1.03(-2.48%)
Apr 13, 2011 41.68 41.71 40.93 41.31 4,659,696 -0.07(-0.17%)
Apr 12, 2011 41.07 41.54 40.78 41.38 3,804,567 +0.10(+0.23%)
Apr 11, 2011 41.44 41.71 41.17 41.29 3,305,322 -0.12(-0.29%)
Apr 08, 2011 41.73 41.78 41.36 41.41 3,118,042 -0.24(-0.58%)
Apr 07, 2011 41.77 42.06 41.46 41.65 3,363,892 -0.16(-0.38%)
Apr 06, 2011 41.56 41.88 41.31 41.81 3,127,967 +0.38(+0.93%)
Apr 05, 2011 41.46 41.72 41.08 41.42 3,657,085 -0.12(-0.29%)
Apr 04, 2011 41.76 41.82 41.37 41.54 2,724,438 -0.22(-0.52%)
Apr 01, 2011 42.11 42.24 41.50 41.76 3,903,575 +0.10(+0.25%)
Mar 31, 2011 41.60 41.99 41.18 41.66 3,798,094 -0.12(-0.29%)
Mar 30, 2011 41.78 41.78 41.78 41.78 4,285,193 +0.08(+0.19%)
Mar 29, 2011 41.39 41.78 41.01 41.70 2,943,886 +0.34(+0.83%)
Mar 28, 2011 42.06 42.06 41.34 41.35 3,111,992 -0.52(-1.24%)
Mar 25, 2011 41.66 42.08 41.45 41.87 3,947,379 +0.30(+0.71%)
Mar 24, 2011 40.57 41.81 39.89 41.58 8,494,219 +0.36(+0.88%)
Mar 23, 2011 40.54 41.38 40.33 41.22 4,443,735 +0.68(+1.68%)
Mar 22, 2011 41.07 41.17 40.53 40.53 4,398,116 -0.55(-1.33%)
Mar 21, 2011 40.78 41.16 40.75 41.08 4,632,667 +0.15(+0.37%)
Mar 18, 2011 41.33 41.91 40.72 40.93 7,896,528 +0.22(+0.53%)
Mar 17, 2011 40.98 41.16 40.30 40.71 5,118,312 +0.47(+1.16%)
Mar 16, 2011 40.95 41.25 40.19 40.25 8,863,984 -0.72(-1.76%)
Mar 15, 2011 40.68 41.25 39.65 40.97 10,479,195 +1.31(+3.32%)
Mar 14, 2011 39.37 39.70 38.59 39.65 4,852,830 -0.09(-0.22%)
Mar 11, 2011 38.51 39.99 38.48 39.74 4,842,708 +1.04(+2.69%)
Mar 10, 2011 38.97 38.99 38.31 38.70 4,160,741 -0.85(-2.15%)
Mar 09, 2011 39.25 39.83 39.23 39.55 3,441,310 +0.04(+0.10%)
Mar 08, 2011 38.90 39.71 38.86 39.51 6,295,140 +0.79(+2.03%)
Mar 07, 2011 38.99 39.09 38.56 38.72 6,421,460 -0.18(-0.47%)
Mar 04, 2011 39.87 40.08 38.48 38.91 7,414,882 -0.35(-0.90%)
Mar 03, 2011 38.78 39.40 38.59 39.26 6,256,808 +0.85(+2.21%)
Mar 02, 2011 38.59 39.28 38.31 38.41 4,887,125 -0.28(-0.73%)
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.