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 29, 2012 40.67 41.46 40.56 40.88 35,739,264 +0.19(+0.46%)
Feb 28, 2012 40.29 40.90 40.20 40.70 8,117,226 +0.51(+1.27%)
Feb 27, 2012 39.64 40.37 39.48 40.19 5,642,334 +0.36(+0.91%)
Feb 24, 2012 39.82 39.99 39.63 39.82 5,695,348 -0.01(-0.02%)
Feb 23, 2012 39.37 39.99 39.03 39.83 8,499,344 +0.85(+2.18%)
Feb 22, 2012 39.15 39.52 38.87 38.98 4,493,222 -0.33(-0.84%)
Feb 21, 2012 39.59 39.60 39.05 39.31 6,443,720 -0.14(-0.35%)
Feb 17, 2012 39.86 40.07 39.43 39.45 5,442,267 -0.37(-0.93%)
Feb 16, 2012 39.59 40.03 39.31 39.82 7,254,839 +0.09(+0.22%)
Feb 15, 2012 39.76 40.41 39.59 39.73 11,568,439 +0.97(+2.50%)
Feb 14, 2012 38.92 38.92 38.37 38.76 4,148,570 -0.41(-1.05%)
Feb 13, 2012 39.28 39.58 38.78 39.18 5,457,578 +0.17(+0.43%)
Feb 10, 2012 39.19 39.31 38.78 39.01 4,223,770 -0.66(-1.67%)
Feb 09, 2012 39.18 39.79 38.73 39.67 6,693,856 +0.58(+1.49%)
Feb 08, 2012 38.12 39.18 38.12 39.09 8,776,823 +0.92(+2.41%)
Feb 07, 2012 38.60 38.75 38.05 38.17 9,072,358 -0.49(-1.27%)
Feb 06, 2012 39.43 39.49 38.52 38.66 6,548,951 -1.13(-2.84%)
Feb 03, 2012 38.53 40.29 38.53 39.79 10,091,372 +1.86(+4.92%)
Feb 02, 2012 37.81 38.39 37.55 37.92 5,501,812 +0.27(+0.73%)
Feb 01, 2012 37.14 37.97 37.13 37.65 7,493,308 +0.73(+1.97%)
Jan 31, 2012 36.39 37.16 36.25 36.92 9,514,801 +0.77(+2.12%)
Jan 30, 2012 36.62 36.63 35.75 36.16 8,141,918 -1.01(-2.71%)
Jan 27, 2012 36.45 37.30 36.40 37.17 5,799,886 +0.36(+0.96%)
Jan 26, 2012 36.92 37.39 36.33 36.81 9,014,450 +0.00(+0.00%)
Jan 25, 2012 36.22 36.92 36.04 36.81 7,576,962 +0.46(+1.27%)
Jan 24, 2012 36.84 36.90 36.16 36.35 8,908,922 -0.85(-2.28%)
Jan 23, 2012 37.05 37.29 36.75 37.20 6,811,928 +0.05(+0.13%)
Jan 20, 2012 36.44 37.37 36.12 37.15 21,211,610 -2.21(-5.62%)
Jan 19, 2012 39.86 40.06 39.18 39.36 8,418,073 -0.28(-0.71%)
Jan 18, 2012 39.29 39.90 39.04 39.64 5,550,533 +0.26(+0.66%)
Jan 17, 2012 39.70 40.03 39.30 39.39 6,643,742 -0.07(-0.18%)
Jan 13, 2012 38.59 39.52 38.29 39.46 6,248,611 +0.40(+1.01%)
Jan 12, 2012 38.80 39.13 38.26 39.06 7,443,454 +0.56(+1.45%)
Jan 11, 2012 38.30 38.88 38.01 38.51 5,042,545 +0.02(+0.06%)
Jan 10, 2012 37.87 38.74 37.55 38.48 10,356,000 +1.15(+3.09%)
Jan 09, 2012 36.57 37.40 36.46 37.33 6,914,455 +0.88(+2.41%)
Jan 06, 2012 36.56 37.05 36.26 36.45 4,145,001 -0.02(-0.04%)
Jan 05, 2012 35.67 37.30 35.55 36.46 8,285,797 +0.55(+1.53%)
Jan 04, 2012 35.11 36.12 34.80 35.92 7,833,735 +1.78(+5.23%)
Dec 30, 2011 34.41 34.41 34.13 34.13 3,463,999 -0.28(-0.82%)
Dec 29, 2011 33.88 34.45 33.75 34.41 4,996,712 +0.74(+2.21%)
Dec 28, 2011 34.22 34.42 33.64 33.67 3,216,975 -0.62(-1.81%)
Dec 27, 2011 34.53 34.91 34.28 34.29 2,339,136 -0.49(-1.42%)
Dec 23, 2011 34.70 34.81 34.27 34.79 3,219,794 +0.94(+2.77%)
Dec 21, 2011 33.60 33.88 33.31 33.85 10,119,078 +0.15(+0.45%)
Dec 20, 2011 34.30 34.87 33.69 33.70 10,389,585 +0.15(+0.46%)
Dec 19, 2011 35.12 35.16 33.44 33.54 7,037,189 -1.48(-4.22%)
Dec 16, 2011 34.94 35.40 34.82 35.02 7,293,731 +0.27(+0.79%)
Dec 15, 2011 36.27 36.42 34.56 34.74 11,375,707 -1.03(-2.89%)
Dec 14, 2011 35.80 36.26 35.62 35.78 5,666,399 -0.22(-0.61%)
Dec 13, 2011 36.79 37.13 35.62 36.00 6,148,510 -0.44(-1.22%)
Dec 12, 2011 36.68 36.74 36.16 36.44 3,890,299 -0.74(-2.00%)
Dec 09, 2011 36.54 37.29 36.49 37.18 4,696,681 +1.09(+3.02%)
Dec 08, 2011 36.97 37.04 36.01 36.09 5,420,886 -1.24(-3.33%)
Dec 07, 2011 36.52 37.55 36.18 37.34 3,763,504 +0.47(+1.27%)
Dec 06, 2011 37.60 37.66 36.59 36.87 6,376,863 -0.90(-2.39%)
Dec 05, 2011 37.32 38.13 37.00 37.77 8,521,197 +1.18(+3.22%)
Dec 02, 2011 36.41 37.21 36.34 36.59 7,656,659 +0.48(+1.32%)
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.