Skip to main content

Capital One Financial (NY: COF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 42.85 43.25 42.41 42.90 3,687,729 -0.12(-0.29%)
Mar 30, 2011 43.03 43.03 43.03 43.03 4,160,674 +0.08(+0.19%)
Mar 29, 2011 42.63 43.03 42.24 42.94 2,858,343 +0.35(+0.83%)
Mar 28, 2011 43.32 43.32 42.58 42.59 3,021,564 -0.54(-1.24%)
Mar 25, 2011 42.91 43.34 42.69 43.13 3,832,676 +0.31(+0.71%)
Mar 24, 2011 41.79 43.06 41.09 42.82 8,247,394 +0.37(+0.88%)
Mar 23, 2011 41.76 42.62 41.53 42.45 4,314,609 +0.70(+1.68%)
Mar 22, 2011 42.30 42.41 41.74 41.75 4,270,316 -0.56(-1.33%)
Mar 21, 2011 42.00 42.39 41.97 42.31 4,498,052 +0.16(+0.37%)
Mar 18, 2011 42.56 43.17 41.94 42.15 7,667,071 +0.22(+0.53%)
Mar 17, 2011 42.21 42.39 41.51 41.93 4,969,585 +0.48(+1.16%)
Mar 16, 2011 42.18 42.48 41.39 41.45 8,606,416 -0.74(-1.76%)
Mar 15, 2011 41.90 42.48 40.84 42.19 10,174,692 +1.35(+3.32%)
Mar 14, 2011 40.55 40.89 39.74 40.84 4,711,817 -0.09(-0.22%)
Mar 11, 2011 39.66 41.19 39.63 40.93 4,701,989 +1.07(+2.69%)
Mar 10, 2011 40.14 40.15 39.45 39.86 4,039,839 -0.88(-2.15%)
Mar 09, 2011 40.43 41.02 40.40 40.73 3,341,313 +0.04(+0.10%)
Mar 08, 2011 40.06 40.90 40.02 40.69 6,112,217 +0.81(+2.03%)
Mar 07, 2011 40.16 40.26 39.72 39.88 6,234,866 -0.19(-0.47%)
Mar 04, 2011 41.06 41.28 39.63 40.07 7,199,421 -0.36(-0.90%)
Mar 03, 2011 39.94 40.57 39.75 40.43 6,074,998 +0.88(+2.21%)
Mar 02, 2011 39.74 40.46 39.46 39.56 4,745,115 -0.29(-0.73%)
Mar 01, 2011 41.19 41.19 39.79 39.85 7,630,515 -1.25(-3.03%)
Feb 28, 2011 41.49 41.70 40.93 41.09 5,719,668 -0.18(-0.44%)
Feb 25, 2011 41.99 42.13 41.27 41.28 5,666,701 -0.53(-1.26%)
Feb 24, 2011 41.58 42.35 41.23 41.80 5,339,742 +0.24(+0.58%)
Feb 23, 2011 41.95 42.20 40.78 41.57 5,691,735 -0.32(-0.77%)
Feb 22, 2011 42.86 43.26 41.66 41.89 7,622,010 -1.62(-3.72%)
Feb 18, 2011 43.18 43.75 42.66 43.51 4,594,276 +0.46(+1.07%)
Feb 17, 2011 42.93 43.27 42.75 43.04 3,230,471 +0.02(+0.04%)
Feb 16, 2011 43.26 43.27 42.72 43.03 4,508,035 +0.00(+0.00%)
Feb 15, 2011 43.51 43.68 42.80 43.03 4,964,821 -0.54(-1.23%)
Feb 14, 2011 42.90 43.70 42.90 43.56 4,616,231 +0.58(+1.34%)
Feb 11, 2011 42.56 43.27 42.54 42.99 5,117,535 +0.30(+0.70%)
Feb 10, 2011 41.93 42.76 41.92 42.69 4,627,565 +0.55(+1.31%)
Feb 09, 2011 42.32 42.63 41.65 42.13 5,834,091 -0.41(-0.97%)
Feb 08, 2011 40.93 42.65 40.79 42.55 9,250,534 +1.69(+4.14%)
Feb 07, 2011 40.41 41.20 40.27 40.86 3,210,905 +0.64(+1.58%)
Feb 04, 2011 40.58 40.58 39.96 40.22 3,689,290 -0.24(-0.59%)
Feb 03, 2011 40.74 40.80 40.04 40.46 3,268,087 -0.34(-0.83%)
Feb 02, 2011 40.39 41.17 40.39 40.80 4,633,528 -0.33(-0.80%)
Feb 01, 2011 40.04 41.24 39.85 41.13 6,250,618 +1.40(+3.53%)
Jan 31, 2011 40.01 40.09 39.57 39.73 4,865,291 -0.07(-0.17%)
Jan 28, 2011 40.15 40.46 39.58 39.79 6,941,871 -0.13(-0.33%)
Jan 27, 2011 40.04 40.33 39.36 39.92 4,475,655 +0.10(+0.25%)
Jan 26, 2011 39.98 40.54 39.79 39.83 3,587,340 +0.06(+0.15%)
Jan 25, 2011 39.37 39.92 39.22 39.77 4,798,982 -0.21(-0.54%)
Jan 24, 2011 40.47 40.66 39.83 39.98 4,873,384 -0.58(-1.42%)
Jan 21, 2011 39.46 40.99 39.26 40.56 9,803,847 +1.58(+4.06%)
Jan 20, 2011 38.93 39.17 38.15 38.98 6,647,963 -0.06(-0.15%)
Jan 19, 2011 39.26 39.51 38.81 39.03 5,985,014 -0.57(-1.44%)
Jan 18, 2011 40.47 40.47 39.15 39.60 5,944,675 -0.31(-0.76%)
Jan 14, 2011 38.49 40.11 38.49 39.91 6,117,081 +1.15(+2.98%)
Jan 13, 2011 38.82 38.93 38.13 38.75 4,943,349 -0.16(-0.40%)
Jan 12, 2011 38.52 39.08 38.42 38.91 6,733,002 +0.80(+2.10%)
Jan 11, 2011 37.83 38.46 37.74 38.11 4,090,637 +0.52(+1.38%)
Jan 10, 2011 37.11 38.04 37.02 37.59 4,421,163 +0.13(+0.35%)
Jan 07, 2011 37.61 37.68 36.51 37.46 6,813,314 +0.08(+0.20%)
Jan 06, 2011 37.69 37.82 37.26 37.38 6,298,181 +0.02(+0.06%)
Jan 05, 2011 36.02 37.55 35.82 37.36 8,135,478 +1.33(+3.69%)
Jan 04, 2011 36.11 36.38 35.64 36.03 4,049,011 -0.01(-0.02%)
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.