Skip to main content

Capital One Financial (NY: COF )

117.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 35.32 35.32 35.03 35.03 3,374,716 -0.29(-0.82%)
Dec 29, 2011 34.78 35.36 34.65 35.32 4,867,924 +0.76(+2.21%)
Dec 28, 2011 35.13 35.33 34.53 34.56 3,134,059 -0.64(-1.81%)
Dec 27, 2011 35.44 35.83 35.19 35.20 2,278,846 -0.51(-1.42%)
Dec 23, 2011 35.62 35.73 35.18 35.71 3,136,805 +0.96(+2.77%)
Dec 21, 2011 34.49 34.78 34.19 34.74 9,858,263 +0.16(+0.46%)
Dec 20, 2011 35.21 35.79 34.58 34.59 10,121,799 +0.16(+0.46%)
Dec 19, 2011 36.05 36.09 34.32 34.43 6,855,808 -1.52(-4.22%)
Dec 16, 2011 35.86 36.34 35.74 35.95 7,105,739 +0.28(+0.79%)
Dec 15, 2011 37.23 37.39 35.47 35.66 11,082,503 -1.06(-2.89%)
Dec 14, 2011 36.75 37.22 36.56 36.72 5,520,350 -0.22(-0.61%)
Dec 13, 2011 37.76 38.11 36.56 36.95 5,990,035 -0.46(-1.22%)
Dec 12, 2011 37.65 37.71 37.11 37.40 3,790,028 -0.76(-2.00%)
Dec 09, 2011 37.51 38.27 37.45 38.17 4,575,626 +1.12(+3.02%)
Dec 08, 2011 37.95 38.02 36.96 37.05 5,281,165 -1.28(-3.33%)
Dec 07, 2011 37.49 38.54 37.14 38.32 3,666,502 +0.48(+1.27%)
Dec 06, 2011 38.60 38.65 37.55 37.84 6,212,502 -0.93(-2.39%)
Dec 05, 2011 38.31 39.14 37.98 38.77 8,301,566 +1.21(+3.22%)
Dec 02, 2011 37.37 38.19 37.30 37.56 7,459,312 +0.49(+1.32%)
Dec 01, 2011 36.60 37.25 36.57 37.07 6,906,974 +0.07(+0.20%)
Nov 30, 2011 35.59 37.04 35.46 37.00 8,804,037 +2.59(+7.54%)
Nov 29, 2011 34.60 34.84 34.37 34.40 6,200,248 -0.27(-0.79%)
Nov 28, 2011 34.40 34.69 34.30 34.68 8,827,899 +1.52(+4.60%)
Nov 25, 2011 33.15 33.68 33.03 33.15 2,363,090 +0.14(+0.43%)
Nov 23, 2011 33.39 33.40 32.56 33.01 6,996,419 -0.76(-2.26%)
Nov 22, 2011 33.87 34.24 33.53 33.78 4,893,860 -0.17(-0.51%)
Nov 21, 2011 33.60 34.21 33.14 33.95 5,815,638 -0.55(-1.59%)
Nov 18, 2011 34.47 34.74 34.17 34.50 4,369,124 +0.36(+1.04%)
Nov 17, 2011 34.69 35.17 33.91 34.14 7,923,392 -0.67(-1.93%)
Nov 16, 2011 35.82 35.82 34.79 34.81 7,906,030 -1.33(-3.69%)
Nov 15, 2011 35.99 36.66 35.55 36.14 5,820,096 -0.11(-0.30%)
Nov 14, 2011 36.94 37.04 35.88 36.25 5,407,434 -1.00(-2.69%)
Nov 11, 2011 37.46 37.61 36.91 37.25 4,635,762 +0.44(+1.19%)
Nov 10, 2011 37.37 37.48 36.56 36.81 5,327,979 +0.07(+0.20%)
Nov 09, 2011 37.96 38.05 36.53 36.74 8,322,161 -2.03(-5.23%)
Nov 08, 2011 38.58 38.84 37.73 38.77 4,697,647 +0.40(+1.03%)
Nov 07, 2011 38.05 38.51 37.62 38.37 3,104,985 +0.17(+0.46%)
Nov 04, 2011 38.42 38.42 37.80 38.20 4,205,448 -0.48(-1.24%)
Nov 03, 2011 37.83 38.83 36.96 38.67 10,939,243 +1.27(+3.41%)
Nov 02, 2011 37.01 37.73 36.89 37.40 7,174,041 +1.18(+3.27%)
Nov 01, 2011 36.63 37.28 36.12 36.22 7,245,721 -1.56(-4.14%)
Oct 31, 2011 38.09 38.72 37.78 37.78 5,774,559 -1.03(-2.64%)
Oct 28, 2011 38.55 39.05 38.20 38.81 4,454,251 -0.14(-0.36%)
Oct 27, 2011 38.27 39.15 37.93 38.95 11,546,303 +2.04(+5.54%)
Oct 26, 2011 36.62 37.12 35.99 36.90 6,311,510 +0.98(+2.74%)
Oct 25, 2011 37.05 37.63 35.70 35.92 8,555,602 -1.68(-4.47%)
Oct 24, 2011 36.16 38.11 35.99 37.60 9,915,749 +1.78(+4.97%)
Oct 21, 2011 34.20 35.99 34.19 35.82 15,819,053 +2.32(+6.92%)
Oct 20, 2011 33.05 33.59 32.39 33.50 8,872,667 +0.61(+1.86%)
Oct 19, 2011 33.98 34.44 32.82 32.89 7,855,238 -1.18(-3.47%)
Oct 18, 2011 33.54 34.35 33.13 34.07 9,351,728 +0.74(+2.23%)
Oct 17, 2011 34.59 34.63 33.21 33.33 6,499,910 -1.47(-4.23%)
Oct 14, 2011 35.36 35.36 33.94 34.80 5,783,898 +0.16(+0.45%)
Oct 13, 2011 35.57 35.57 34.20 34.65 6,601,336 -1.30(-3.61%)
Oct 12, 2011 35.45 36.62 35.13 35.94 6,725,983 +0.76(+2.16%)
Oct 11, 2011 34.32 35.54 34.07 35.18 6,493,488 +0.51(+1.48%)
Oct 10, 2011 33.76 34.70 33.72 34.67 4,327,595 +1.73(+5.25%)
Oct 07, 2011 33.79 34.48 32.64 32.94 7,539,359 -0.67(-1.99%)
Oct 06, 2011 33.26 33.67 32.92 33.61 5,287,231 +0.99(+3.04%)
Oct 05, 2011 32.10 32.82 31.33 32.62 6,212,907 +0.51(+1.60%)
Oct 04, 2011 30.80 32.26 30.06 32.11 10,667,396 +0.87(+2.78%)
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.