Skip to main content

Capital One Financial (NY: COF )

99.54 -2.18 (-2.14%)
Streaming Delayed Price Updated: 2:23 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 41.70 41.90 41.13 41.30 5,691,496 -0.18(-0.44%)
Feb 25, 2011 42.20 42.34 41.47 41.48 5,638,791 -0.53(-1.26%)
Feb 24, 2011 41.79 42.56 41.44 42.01 5,313,442 +0.24(+0.58%)
Feb 23, 2011 42.15 42.41 40.98 41.77 5,663,701 -0.32(-0.77%)
Feb 22, 2011 43.07 43.47 41.86 42.09 7,584,469 -1.63(-3.72%)
Feb 18, 2011 43.40 43.96 42.87 43.72 4,571,647 +0.46(+1.07%)
Feb 17, 2011 43.14 43.48 42.96 43.26 3,214,560 +0.02(+0.04%)
Feb 16, 2011 43.47 43.48 42.93 43.24 4,485,831 +0.00(+0.00%)
Feb 15, 2011 43.72 43.90 43.01 43.24 4,940,368 -0.54(-1.23%)
Feb 14, 2011 43.12 43.91 43.12 43.78 4,593,494 +0.58(+1.34%)
Feb 11, 2011 42.77 43.48 42.75 43.20 5,092,329 +0.30(+0.70%)
Feb 10, 2011 42.14 42.97 42.13 42.90 4,604,773 +0.56(+1.31%)
Feb 09, 2011 42.53 42.84 41.85 42.34 5,805,356 -0.41(-0.97%)
Feb 08, 2011 41.13 42.86 40.99 42.76 9,204,973 +1.70(+4.14%)
Feb 07, 2011 40.61 41.41 40.47 41.06 3,195,090 +0.64(+1.58%)
Feb 04, 2011 40.78 40.78 40.16 40.42 3,671,119 -0.24(-0.59%)
Feb 03, 2011 40.94 41.00 40.24 40.66 3,251,991 -0.34(-0.83%)
Feb 02, 2011 40.59 41.38 40.59 41.00 4,610,706 -0.33(-0.80%)
Feb 01, 2011 40.24 41.45 40.05 41.33 6,219,832 +1.41(+3.53%)
Jan 31, 2011 40.21 40.29 39.77 39.92 4,841,328 -0.07(-0.17%)
Jan 28, 2011 40.35 40.66 39.77 39.99 6,907,681 -0.13(-0.33%)
Jan 27, 2011 40.24 40.53 39.55 40.12 4,453,611 +0.10(+0.25%)
Jan 26, 2011 40.18 40.74 39.99 40.02 3,569,671 +0.06(+0.15%)
Jan 25, 2011 39.57 40.12 39.41 39.96 4,775,345 -0.22(-0.54%)
Jan 24, 2011 40.67 40.86 40.02 40.18 4,849,381 -0.58(-1.42%)
Jan 21, 2011 39.66 41.19 39.46 40.76 9,755,560 +1.59(+4.06%)
Jan 20, 2011 39.13 39.36 38.34 39.17 6,615,220 -0.06(-0.15%)
Jan 19, 2011 39.45 39.71 39.00 39.23 5,955,536 -0.57(-1.44%)
Jan 18, 2011 40.67 40.67 39.34 39.80 5,915,396 -0.31(-0.76%)
Jan 14, 2011 38.68 40.30 38.68 40.11 6,086,953 +1.16(+2.98%)
Jan 13, 2011 39.01 39.13 38.32 38.95 4,919,001 -0.16(-0.40%)
Jan 12, 2011 38.71 39.28 38.61 39.10 6,699,840 +0.80(+2.10%)
Jan 11, 2011 38.02 38.65 37.93 38.30 4,070,490 +0.52(+1.38%)
Jan 10, 2011 37.30 38.22 37.20 37.78 4,399,387 +0.13(+0.35%)
Jan 07, 2011 37.79 37.87 36.69 37.64 6,779,756 +0.08(+0.20%)
Jan 06, 2011 37.88 38.01 37.44 37.57 6,267,160 +0.02(+0.06%)
Jan 05, 2011 36.20 37.73 35.99 37.54 8,095,409 +1.33(+3.69%)
Jan 04, 2011 36.28 36.56 35.82 36.21 4,029,068 -0.01(-0.02%)
Jan 03, 2011 35.65 36.56 35.65 36.22 4,641,546 +0.94(+2.65%)
Dec 31, 2010 35.19 35.40 35.03 35.28 2,149,335 +0.07(+0.21%)
Dec 30, 2010 35.21 35.30 34.87 35.21 2,611,606 -0.11(-0.30%)
Dec 29, 2010 35.47 35.56 35.19 35.31 1,931,056 -0.15(-0.42%)
Dec 28, 2010 35.14 35.60 35.08 35.46 1,703,263 +0.16(+0.45%)
Dec 27, 2010 34.88 35.50 34.83 35.31 1,606,927 +0.19(+0.54%)
Dec 23, 2010 34.99 35.47 34.92 35.12 2,146,169 -0.15(-0.42%)
Dec 22, 2010 35.03 35.57 34.92 35.26 3,174,845 +0.30(+0.85%)
Dec 21, 2010 34.25 35.16 34.11 34.97 4,901,545 +0.94(+2.75%)
Dec 20, 2010 33.82 34.18 33.61 34.03 4,595,108 +0.46(+1.38%)
Dec 17, 2010 33.86 33.99 33.23 33.57 7,161,759 -0.34(-1.00%)
Dec 16, 2010 34.38 34.69 33.82 33.91 8,813,616 -0.51(-1.49%)
Dec 15, 2010 34.67 34.74 34.23 34.42 5,252,509 -0.48(-1.38%)
Dec 14, 2010 34.98 35.45 34.82 34.90 3,676,917 -0.10(-0.28%)
Dec 13, 2010 35.32 35.39 34.76 35.00 4,772,057 +0.01(+0.02%)
Dec 10, 2010 34.62 35.15 34.53 34.99 6,370,781 +0.78(+2.28%)
Dec 09, 2010 33.82 34.32 33.69 34.21 7,185,040 +0.61(+1.83%)
Dec 08, 2010 31.97 33.64 31.88 33.60 7,710,377 +1.62(+5.08%)
Dec 07, 2010 32.27 32.63 31.81 31.97 4,749,701 +0.04(+0.13%)
Dec 06, 2010 32.06 32.16 31.77 31.93 2,849,824 -0.20(-0.62%)
Dec 03, 2010 32.05 32.20 31.63 32.13 5,063,133 -0.16(-0.49%)
Dec 02, 2010 31.59 32.38 31.34 32.29 5,619,088 +0.68(+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.