Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 38.98 39.06 38.55 38.71 4,993,369 -0.06(-0.17%)
Jan 28, 2011 39.12 39.42 38.56 38.77 7,124,614 -0.13(-0.33%)
Jan 27, 2011 39.01 39.29 38.35 38.90 4,593,475 +0.10(+0.25%)
Jan 26, 2011 38.96 39.50 38.77 38.80 3,681,775 +0.06(+0.15%)
Jan 25, 2011 38.36 38.90 38.21 38.75 4,925,314 -0.21(-0.54%)
Jan 24, 2011 39.43 39.62 38.80 38.96 5,001,675 -0.56(-1.42%)
Jan 21, 2011 38.45 39.94 38.26 39.52 10,061,931 +1.54(+4.06%)
Jan 20, 2011 37.94 38.16 37.17 37.98 6,822,969 -0.06(-0.15%)
Jan 19, 2011 38.25 38.50 37.82 38.03 6,142,568 -0.55(-1.44%)
Jan 18, 2011 39.43 39.43 38.15 38.59 6,101,167 -0.30(-0.76%)
Jan 14, 2011 37.50 39.08 37.50 38.88 6,278,112 +1.13(+2.98%)
Jan 13, 2011 37.82 37.94 37.16 37.76 5,073,481 -0.15(-0.40%)
Jan 12, 2011 37.53 38.08 37.44 37.91 6,910,247 +0.78(+2.10%)
Jan 11, 2011 36.86 37.47 36.77 37.13 4,198,322 +0.51(+1.38%)
Jan 10, 2011 36.16 37.06 36.07 36.63 4,537,549 +0.13(+0.35%)
Jan 07, 2011 36.64 36.71 35.58 36.50 6,992,672 +0.07(+0.20%)
Jan 06, 2011 36.72 36.85 36.30 36.42 6,463,979 +0.02(+0.06%)
Jan 05, 2011 35.10 36.59 34.90 36.40 8,349,643 +1.29(+3.69%)
Jan 04, 2011 35.18 35.44 34.73 35.11 4,155,600 -0.01(-0.02%)
Jan 03, 2011 34.57 35.44 34.57 35.12 4,787,312 +0.91(+2.66%)
Dec 31, 2010 34.12 34.32 33.97 34.21 2,216,834 +0.07(+0.21%)
Dec 30, 2010 34.13 34.22 33.80 34.13 2,693,622 -0.10(-0.31%)
Dec 29, 2010 34.39 34.48 34.12 34.24 1,991,700 -0.14(-0.42%)
Dec 28, 2010 34.07 34.52 34.01 34.38 1,756,754 +0.15(+0.45%)
Dec 27, 2010 33.82 34.42 33.76 34.23 1,657,392 +0.18(+0.54%)
Dec 23, 2010 33.93 34.39 33.86 34.05 2,213,569 -0.14(-0.42%)
Dec 22, 2010 33.97 34.49 33.85 34.19 3,274,550 +0.29(+0.85%)
Dec 21, 2010 33.21 34.09 33.07 33.90 5,055,476 +0.91(+2.75%)
Dec 20, 2010 32.79 33.14 32.59 32.99 4,739,416 +0.45(+1.38%)
Dec 17, 2010 32.83 32.95 32.21 32.54 7,386,672 -0.33(-1.00%)
Dec 16, 2010 33.33 33.64 32.79 32.87 9,090,405 -0.50(-1.49%)
Dec 15, 2010 33.61 33.68 33.19 33.37 5,417,463 -0.47(-1.38%)
Dec 14, 2010 33.92 34.37 33.76 33.84 3,792,389 -0.10(-0.28%)
Dec 13, 2010 34.25 34.31 33.70 33.93 4,921,922 +0.01(+0.02%)
Dec 10, 2010 33.56 34.08 33.48 33.93 6,570,854 +0.76(+2.28%)
Dec 09, 2010 32.79 33.27 32.66 33.17 7,410,684 +0.59(+1.83%)
Dec 08, 2010 31.00 32.62 30.91 32.58 7,952,519 +1.58(+5.08%)
Dec 07, 2010 31.29 31.63 30.84 31.00 4,898,864 +0.04(+0.13%)
Dec 06, 2010 31.08 31.18 30.81 30.96 2,939,322 -0.19(-0.62%)
Dec 03, 2010 31.07 31.22 30.67 31.15 5,222,139 -0.15(-0.49%)
Dec 02, 2010 30.63 31.39 30.38 31.31 5,795,554 +0.66(+2.15%)
Dec 01, 2010 30.37 30.74 30.16 30.65 5,834,347 +0.72(+2.42%)
Nov 30, 2010 30.03 30.28 29.79 29.92 5,784,603 -0.40(-1.33%)
Nov 29, 2010 29.58 30.45 29.37 30.32 6,226,460 +0.59(+1.97%)
Nov 26, 2010 29.97 30.20 29.74 29.74 1,843,864 -0.56(-1.86%)
Nov 24, 2010 29.59 30.30 30.30 30.30 5,894,292 +0.92(+3.15%)
Nov 23, 2010 29.59 29.88 29.29 29.38 6,127,809 -0.46(-1.54%)
Nov 22, 2010 30.29 30.34 29.74 29.83 6,437,542 -0.56(-1.85%)
Nov 19, 2010 30.42 30.64 30.14 30.40 6,048,398 -0.19(-0.63%)
Nov 18, 2010 31.12 31.27 30.53 30.59 6,342,388 -0.17(-0.55%)
Nov 17, 2010 31.17 31.33 30.65 30.76 4,933,898 -0.44(-1.42%)
Nov 16, 2010 31.65 31.80 31.07 31.20 7,069,169 -0.70(-2.19%)
Nov 15, 2010 31.69 32.57 31.65 31.90 6,014,057 +0.34(+1.07%)
Nov 12, 2010 31.53 31.80 31.10 31.56 5,558,053 -0.19(-0.61%)
Nov 11, 2010 31.50 31.86 31.29 31.76 4,185,535 -0.12(-0.38%)
Nov 10, 2010 31.27 31.91 31.00 31.88 6,186,548 +0.75(+2.40%)
Nov 09, 2010 32.36 32.36 30.94 31.13 6,197,045 -1.04(-3.25%)
Nov 08, 2010 32.19 32.61 31.93 32.17 5,321,208 -0.22(-0.69%)
Nov 05, 2010 31.66 32.91 31.39 32.40 9,854,938 +0.85(+2.70%)
Nov 04, 2010 30.74 31.66 30.44 31.55 8,718,244 +1.24(+4.08%)
Nov 03, 2010 30.08 30.35 29.83 30.31 5,391,736 +0.32(+1.06%)
Nov 02, 2010 30.23 30.34 29.79 29.99 4,762,033 +0.04(+0.15%)
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.