Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 40.43 40.63 39.88 40.04 5,870,237 -0.18(-0.44%)
Feb 25, 2011 40.92 41.05 40.21 40.22 5,815,876 -0.51(-1.26%)
Feb 24, 2011 40.52 41.26 40.18 40.73 5,480,309 +0.23(+0.58%)
Feb 23, 2011 40.87 41.12 39.73 40.50 5,841,568 -0.31(-0.77%)
Feb 22, 2011 41.76 42.15 40.59 40.81 7,822,657 -1.58(-3.72%)
Feb 18, 2011 42.08 42.62 41.57 42.39 4,715,219 +0.45(+1.07%)
Feb 17, 2011 41.83 42.16 41.65 41.94 3,315,512 +0.02(+0.04%)
Feb 16, 2011 42.15 42.16 41.63 41.92 4,626,708 +0.00(+0.00%)
Feb 15, 2011 42.39 42.56 41.70 41.92 5,095,519 -0.52(-1.23%)
Feb 14, 2011 41.80 42.57 41.80 42.45 4,737,752 +0.56(+1.34%)
Feb 11, 2011 41.47 42.16 41.45 41.88 5,252,253 +0.29(+0.70%)
Feb 10, 2011 40.85 41.66 40.84 41.59 4,749,385 +0.54(+1.31%)
Feb 09, 2011 41.24 41.53 40.58 41.05 5,987,672 -0.40(-0.97%)
Feb 08, 2011 39.88 41.56 39.74 41.46 9,494,052 +1.65(+4.14%)
Feb 07, 2011 39.37 40.15 39.24 39.81 3,295,431 +0.62(+1.58%)
Feb 04, 2011 39.54 39.54 38.93 39.19 3,786,410 -0.23(-0.59%)
Feb 03, 2011 39.70 39.75 39.01 39.42 3,354,119 -0.33(-0.83%)
Feb 02, 2011 39.36 40.12 39.36 39.75 4,755,504 -0.32(-0.80%)
Feb 01, 2011 39.01 40.19 38.83 40.07 6,415,164 +1.37(+3.53%)
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%)
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.