Capital One Financial (NY: COF )

160.08 USD -1.35 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 54.24 54.25 52.82 53.03 4,020,158 -1.06(-1.96%)
May 23, 2011 54.35 54.65 54.04 54.09 2,551,602 -0.98(-1.78%)
May 20, 2011 56.02 56.17 54.98 55.07 4,595,227 -1.14(-2.03%)
May 19, 2011 55.68 56.26 55.37 56.21 3,608,380 +0.84(+1.52%)
May 18, 2011 54.98 55.40 54.28 55.37 3,851,535 +0.50(+0.91%)
May 17, 2011 53.16 54.87 53.00 54.87 4,806,200 +1.39(+2.60%)
May 16, 2011 52.14 54.02 51.87 53.48 4,694,054 +1.14(+2.18%)
May 13, 2011 52.95 53.12 52.15 52.34 3,383,602 -0.61(-1.15%)
May 12, 2011 53.02 53.16 52.09 52.95 3,623,161 -0.08(-0.15%)
May 11, 2011 53.68 53.87 52.92 53.03 2,855,368 -0.92(-1.71%)
May 10, 2011 53.65 54.06 53.37 53.95 2,127,228 +0.58(+1.09%)
May 09, 2011 53.53 53.85 53.16 53.37 2,311,623 -0.42(-0.78%)
May 06, 2011 53.93 54.63 53.45 53.79 4,091,637 +0.65(+1.22%)
May 05, 2011 53.07 53.68 52.57 53.14 3,970,559 -0.03(-0.06%)
May 04, 2011 54.13 54.24 52.79 53.17 4,833,849 -0.87(-1.61%)
May 03, 2011 54.73 54.95 54.04 54.04 4,456,628 -0.74(-1.35%)
May 02, 2011 54.95 54.96 54.72 54.78 3,570,803 +0.05(+0.09%)
Apr 29, 2011 55.23 55.44 54.59 54.73 3,091,819 -0.47(-0.85%)
Apr 28, 2011 55.33 55.64 55.11 55.20 2,927,813 -0.24(-0.43%)
Apr 27, 2011 54.80 55.64 54.58 55.44 4,888,715 +0.83(+1.52%)
Apr 26, 2011 54.79 54.79 53.80 54.61 4,012,686 +0.16(+0.29%)
Apr 25, 2011 53.50 54.49 53.35 54.45 5,011,919 +1.19(+2.23%)
Apr 21, 2011 51.43 53.83 51.42 53.26 8,836,918 +2.73(+5.40%)
Apr 20, 2011 50.82 50.88 50.19 50.53 3,175,268 +0.31(+0.62%)
Apr 19, 2011 49.48 50.47 49.44 50.22 3,454,776 +0.78(+1.58%)
Apr 18, 2011 49.44 49.67 48.83 49.44 3,015,217 -0.59(-1.18%)
Apr 15, 2011 50.31 50.80 49.32 50.03 4,422,447 -0.22(-0.44%)
Apr 14, 2011 51.24 51.29 50.23 50.25 3,366,390 -1.28(-2.48%)
Apr 13, 2011 51.99 52.03 51.06 51.53 3,735,666 -0.09(-0.17%)
Apr 12, 2011 51.23 51.81 50.86 51.62 3,050,111 +0.12(+0.23%)
Apr 11, 2011 51.69 52.03 51.35 51.50 2,649,868 -0.15(-0.29%)
Apr 08, 2011 52.05 52.11 51.59 51.65 2,499,726 -0.30(-0.58%)
Apr 07, 2011 52.10 52.46 51.71 51.95 2,696,823 -0.20(-0.38%)
Apr 06, 2011 51.84 52.24 51.53 52.15 2,507,683 +0.48(+0.93%)
Apr 05, 2011 51.71 52.04 51.24 51.67 2,931,875 -0.15(-0.29%)
Apr 04, 2011 52.09 52.16 51.60 51.82 2,184,175 -0.27(-0.52%)
Apr 01, 2011 52.53 52.69 51.77 52.09 3,129,486 +0.13(+0.25%)
Mar 31, 2011 51.89 52.38 51.36 51.96 3,044,922 -0.15(-0.29%)
Mar 30, 2011 52.11 52.11 52.11 52.11 3,435,428 +0.10(+0.19%)
Mar 29, 2011 51.63 52.12 51.16 52.01 2,360,106 +0.43(+0.83%)
Mar 28, 2011 52.46 52.46 51.57 51.58 2,494,876 -0.65(-1.24%)
Mar 25, 2011 51.97 52.49 51.70 52.23 3,164,603 +0.37(+0.71%)
Mar 24, 2011 50.61 52.15 49.76 51.86 6,809,792 +0.45(+0.88%)
Mar 23, 2011 50.57 51.62 50.30 51.41 3,562,530 +0.85(+1.68%)
Mar 22, 2011 51.23 51.36 50.55 50.56 3,525,958 -0.68(-1.33%)
Mar 21, 2011 50.87 51.34 50.83 51.24 3,713,997 +0.19(+0.37%)
Mar 18, 2011 51.55 52.28 50.79 51.05 6,330,625 +0.27(+0.53%)
Mar 17, 2011 51.12 51.34 50.27 50.78 4,103,337 +0.58(+1.16%)
Mar 16, 2011 51.08 51.45 50.13 50.20 7,106,232 -0.90(-1.76%)
Mar 15, 2011 50.74 51.45 49.46 51.10 8,401,142 +1.64(+3.32%)
Mar 14, 2011 49.11 49.52 48.13 49.46 3,890,501 -0.11(-0.22%)
Mar 11, 2011 48.03 49.88 48.00 49.57 3,882,386 +1.30(+2.69%)
Mar 10, 2011 48.61 48.63 47.78 48.27 3,335,655 -1.06(-2.15%)
Mar 09, 2011 48.96 49.68 48.93 49.33 2,758,889 +0.05(+0.10%)
Mar 08, 2011 48.52 49.53 48.47 49.28 5,046,797 +0.98(+2.03%)
Mar 07, 2011 48.64 48.76 48.10 48.30 5,148,067 -0.23(-0.47%)
Mar 04, 2011 49.73 49.99 48.00 48.53 5,944,491 -0.44(-0.90%)
Mar 03, 2011 48.37 49.14 48.14 48.97 5,016,066 +1.06(+2.21%)
Mar 02, 2011 48.13 49.00 47.79 47.91 3,917,995 -0.35(-0.73%)
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.