Capital One Financial (NY: COF )

143.36 USD +4.99 (+3.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 50.25 50.50 49.57 49.77 4,722,673 -0.22(-0.44%)
Feb 25, 2011 50.86 51.03 49.98 49.99 4,678,939 -0.64(-1.26%)
Feb 24, 2011 50.36 51.29 49.94 50.63 4,408,972 +0.29(+0.58%)
Feb 23, 2011 50.80 51.11 49.39 50.34 4,699,609 -0.39(-0.77%)
Feb 22, 2011 51.91 52.39 50.45 50.73 6,293,418 -1.96(-3.72%)
Feb 18, 2011 52.30 52.98 51.67 52.69 3,793,448 +0.56(+1.07%)
Feb 17, 2011 51.99 52.40 51.77 52.13 2,667,368 +0.02(+0.04%)
Feb 16, 2011 52.39 52.40 51.74 52.11 3,722,240 +0.00(+0.00%)
Feb 15, 2011 52.69 52.90 51.83 52.11 4,099,404 -0.65(-1.23%)
Feb 14, 2011 51.96 52.92 51.96 52.76 3,811,576 +0.70(+1.34%)
Feb 11, 2011 51.55 52.40 51.52 52.06 4,225,498 +0.36(+0.70%)
Feb 10, 2011 50.78 51.78 50.77 51.70 3,820,935 +0.67(+1.31%)
Feb 09, 2011 51.26 51.62 50.44 51.03 4,817,151 -0.55(-1.07%)
Feb 08, 2011 49.62 51.71 49.45 51.58 7,630,671 +2.05(+4.14%)
Feb 07, 2011 48.99 49.95 48.82 49.53 2,648,643 +0.77(+1.58%)
Feb 04, 2011 49.19 49.19 48.44 48.76 3,043,258 -0.29(-0.59%)
Feb 03, 2011 49.39 49.46 48.54 49.05 2,695,812 -0.41(-0.83%)
Feb 02, 2011 48.97 49.92 48.97 49.46 3,822,150 -0.40(-0.80%)
Feb 01, 2011 48.54 50.00 48.31 49.86 5,156,071 +1.70(+3.53%)
Jan 31, 2011 48.50 48.60 47.97 48.16 4,013,329 -0.08(-0.17%)
Jan 28, 2011 48.67 49.05 47.98 48.24 5,726,279 -0.16(-0.33%)
Jan 27, 2011 48.54 48.89 47.71 48.40 3,691,922 +0.12(+0.25%)
Jan 26, 2011 48.47 49.14 48.24 48.28 2,959,160 +0.07(+0.15%)
Jan 25, 2011 47.73 48.40 47.54 48.21 3,958,631 -0.26(-0.54%)
Jan 24, 2011 49.06 49.29 48.28 48.47 4,020,005 -0.70(-1.42%)
Jan 21, 2011 47.84 49.69 47.60 49.17 8,087,093 +1.92(+4.06%)
Jan 20, 2011 47.20 47.48 46.25 47.25 5,483,837 -0.07(-0.15%)
Jan 19, 2011 47.59 47.90 47.05 47.32 4,936,977 -0.69(-1.44%)
Jan 18, 2011 49.06 49.06 47.46 48.01 4,903,702 -0.37(-0.76%)
Jan 14, 2011 46.66 48.62 46.66 48.38 5,045,918 +1.40(+2.98%)
Jan 13, 2011 47.06 47.20 46.23 46.98 4,077,718 -0.19(-0.40%)
Jan 12, 2011 46.70 47.38 46.58 47.17 5,553,985 +0.97(+2.10%)
Jan 11, 2011 45.87 46.62 45.75 46.20 3,374,325 +0.63(+1.38%)
Jan 10, 2011 44.99 46.11 44.88 45.57 3,646,972 +0.16(+0.35%)
Jan 07, 2011 45.59 45.68 44.26 45.41 5,620,233 +0.09(+0.20%)
Jan 06, 2011 45.69 45.85 45.17 45.32 5,195,305 +0.03(+0.06%)
Jan 05, 2011 43.67 45.52 43.42 45.29 6,710,873 +1.61(+3.69%)
Jan 04, 2011 43.77 44.10 43.21 43.68 3,339,988 -0.01(-0.02%)
Jan 03, 2011 43.01 44.10 43.01 43.69 3,847,715 +1.13(+2.66%)
Dec 31, 2010 42.45 42.70 42.26 42.56 1,781,740 +0.09(+0.21%)
Dec 30, 2010 42.47 42.58 42.06 42.47 2,164,950 -0.13(-0.31%)
Dec 29, 2010 42.79 42.90 42.45 42.60 1,600,793 -0.18(-0.42%)
Dec 28, 2010 42.39 42.95 42.32 42.78 1,411,959 +0.19(+0.45%)
Dec 27, 2010 42.08 42.83 42.01 42.59 1,332,099 +0.23(+0.54%)
Dec 23, 2010 42.21 42.78 42.13 42.36 1,779,116 -0.18(-0.42%)
Dec 22, 2010 42.26 42.91 42.12 42.54 2,631,860 +0.36(+0.85%)
Dec 21, 2010 41.32 42.42 41.15 42.18 4,063,247 +1.13(+2.75%)
Dec 20, 2010 40.80 41.23 40.55 41.05 3,809,219 +0.56(+1.38%)
Dec 17, 2010 40.85 41.00 40.08 40.49 5,936,903 -0.41(-1.00%)
Dec 16, 2010 41.47 41.85 40.80 40.90 7,306,247 -0.62(-1.49%)
Dec 15, 2010 41.82 41.90 41.29 41.52 4,354,187 -0.58(-1.38%)
Dec 14, 2010 42.20 42.76 42.00 42.10 3,048,064 -0.12(-0.28%)
Dec 13, 2010 42.61 42.69 41.93 42.22 3,955,905 +0.01(+0.02%)
Dec 10, 2010 41.76 42.40 41.66 42.21 5,281,204 +0.94(+2.28%)
Dec 09, 2010 40.80 41.40 40.64 41.27 5,956,202 +0.74(+1.83%)
Dec 08, 2010 38.57 40.58 38.46 40.53 6,391,692 +1.96(+5.08%)
Dec 07, 2010 38.93 39.36 38.37 38.57 3,937,373 +0.05(+0.13%)
Dec 06, 2010 38.67 38.79 38.33 38.52 2,362,427 -0.24(-0.62%)
Dec 03, 2010 38.66 38.84 38.16 38.76 4,197,199 -0.19(-0.49%)
Dec 02, 2010 38.11 39.06 37.80 38.95 4,658,071 +0.82(+2.15%)
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.