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 (%)
Feb 29, 2012 40.54 41.33 40.43 40.75 35,855,540 +0.19(+0.46%)
Feb 28, 2012 40.16 40.77 40.07 40.56 8,143,636 +0.51(+1.27%)
Feb 27, 2012 39.51 40.24 39.35 40.06 5,660,691 +0.36(+0.91%)
Feb 24, 2012 39.69 39.86 39.50 39.69 5,713,877 -0.01(-0.02%)
Feb 23, 2012 39.24 39.86 38.90 39.70 8,526,997 +0.85(+2.18%)
Feb 22, 2012 39.03 39.39 38.74 38.86 4,507,841 -0.33(-0.84%)
Feb 21, 2012 39.46 39.47 38.92 39.19 6,464,684 -0.14(-0.35%)
Feb 17, 2012 39.73 39.94 39.30 39.32 5,459,973 -0.37(-0.93%)
Feb 16, 2012 39.46 39.90 39.19 39.69 7,278,443 +0.09(+0.22%)
Feb 15, 2012 39.63 40.28 39.46 39.61 11,606,077 +0.97(+2.50%)
Feb 14, 2012 38.79 38.79 38.24 38.64 4,162,067 -0.41(-1.05%)
Feb 13, 2012 39.15 39.45 38.66 39.05 5,475,334 +0.17(+0.43%)
Feb 10, 2012 39.07 39.18 38.66 38.88 4,237,512 -0.66(-1.67%)
Feb 09, 2012 39.05 39.66 38.61 39.54 6,715,634 +0.58(+1.49%)
Feb 08, 2012 37.99 39.06 37.99 38.96 8,805,378 +0.92(+2.41%)
Feb 07, 2012 38.48 38.62 37.92 38.04 9,101,874 -0.49(-1.27%)
Feb 06, 2012 39.31 39.36 38.40 38.53 6,570,257 -1.13(-2.84%)
Feb 03, 2012 38.41 40.16 38.41 39.66 10,124,203 +1.86(+4.92%)
Feb 02, 2012 37.69 38.27 37.43 37.80 5,519,712 +0.27(+0.73%)
Feb 01, 2012 37.02 37.84 37.01 37.53 7,517,687 +0.72(+1.97%)
Jan 31, 2012 36.27 37.04 36.13 36.80 9,545,756 +0.76(+2.12%)
Jan 30, 2012 36.50 36.51 35.64 36.04 8,168,407 -1.01(-2.71%)
Jan 27, 2012 36.33 37.17 36.28 37.05 5,818,755 +0.35(+0.96%)
Jan 26, 2012 36.80 37.27 36.21 36.69 9,043,778 +0.00(+0.00%)
Jan 25, 2012 36.10 36.80 35.92 36.69 7,601,612 +0.46(+1.27%)
Jan 24, 2012 36.72 36.78 36.04 36.23 8,937,906 -0.84(-2.28%)
Jan 23, 2012 36.93 37.17 36.64 37.08 6,834,090 +0.05(+0.13%)
Jan 20, 2012 36.32 37.25 36.00 37.03 21,280,620 -2.20(-5.62%)
Jan 19, 2012 39.73 39.93 39.05 39.23 8,445,461 -0.28(-0.71%)
Jan 18, 2012 39.16 39.77 38.91 39.52 5,568,591 +0.26(+0.66%)
Jan 17, 2012 39.57 39.90 39.18 39.26 6,665,357 -0.07(-0.18%)
Jan 13, 2012 38.46 39.39 38.16 39.33 6,268,940 +0.39(+1.01%)
Jan 12, 2012 38.67 39.00 38.14 38.94 7,467,670 +0.56(+1.45%)
Jan 11, 2012 38.17 38.75 37.89 38.38 5,058,951 +0.02(+0.06%)
Jan 10, 2012 37.75 38.61 37.42 38.36 10,389,692 +1.15(+3.09%)
Jan 09, 2012 36.45 37.27 36.35 37.21 6,936,951 +0.88(+2.41%)
Jan 06, 2012 36.44 36.92 36.14 36.33 4,158,486 -0.02(-0.04%)
Jan 05, 2012 35.56 37.18 35.44 36.35 8,312,754 +0.55(+1.53%)
Jan 04, 2012 34.99 36.00 34.69 35.80 7,859,221 +1.78(+5.23%)
Dec 30, 2011 34.30 34.30 34.02 34.02 3,475,269 -0.28(-0.82%)
Dec 29, 2011 33.77 34.33 33.64 34.30 5,012,969 +0.74(+2.21%)
Dec 28, 2011 34.11 34.31 33.53 33.56 3,227,441 -0.62(-1.81%)
Dec 27, 2011 34.41 34.79 34.17 34.18 2,346,746 -0.49(-1.42%)
Dec 23, 2011 34.59 34.70 34.16 34.67 3,230,269 +0.93(+2.77%)
Dec 21, 2011 33.49 33.77 33.20 33.74 10,151,999 +0.15(+0.46%)
Dec 20, 2011 34.19 34.75 33.58 33.59 10,423,387 +0.15(+0.46%)
Dec 19, 2011 35.00 35.04 33.33 33.43 7,060,084 -1.47(-4.22%)
Dec 16, 2011 34.83 35.28 34.70 34.91 7,317,461 +0.27(+0.79%)
Dec 15, 2011 36.15 36.31 34.45 34.63 11,412,717 -1.03(-2.89%)
Dec 14, 2011 35.69 36.14 35.50 35.66 5,684,834 -0.22(-0.61%)
Dec 13, 2011 36.67 37.01 35.50 35.88 6,168,513 -0.44(-1.22%)
Dec 12, 2011 36.56 36.62 36.04 36.32 3,902,956 -0.74(-2.00%)
Dec 09, 2011 36.43 37.17 36.37 37.06 4,711,961 +1.09(+3.02%)
Dec 08, 2011 36.85 36.92 35.90 35.98 5,438,522 -1.24(-3.33%)
Dec 07, 2011 36.40 37.42 36.06 37.21 3,775,748 +0.47(+1.27%)
Dec 06, 2011 37.48 37.54 36.47 36.75 6,397,610 -0.90(-2.39%)
Dec 05, 2011 37.20 38.01 36.88 37.65 8,548,920 +1.17(+3.22%)
Dec 02, 2011 36.29 37.09 36.23 36.47 7,681,569 +0.47(+1.32%)
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.