Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 43.67 43.68 42.53 42.70 4,993,146 -0.85(-1.96%)
May 23, 2011 43.76 44.00 43.51 43.55 3,169,159 -0.79(-1.78%)
May 20, 2011 45.10 45.22 44.27 44.34 5,707,397 -0.92(-2.03%)
May 19, 2011 44.83 45.30 44.58 45.26 4,481,706 +0.72(+1.61%)
May 18, 2011 44.23 44.56 43.66 44.54 4,788,033 +0.40(+0.91%)
May 17, 2011 42.76 44.14 42.63 44.14 5,974,825 +1.12(+2.60%)
May 16, 2011 41.94 43.45 41.72 43.02 5,835,411 +0.92(+2.18%)
May 13, 2011 42.59 42.73 41.95 42.10 4,206,323 -0.49(-1.15%)
May 12, 2011 42.65 42.76 41.90 42.59 4,504,130 -0.06(-0.15%)
May 11, 2011 43.18 43.33 42.57 42.66 3,549,649 -0.74(-1.71%)
May 10, 2011 43.16 43.49 42.93 43.40 2,644,462 +0.47(+1.09%)
May 09, 2011 43.06 43.32 42.76 42.93 2,873,693 -0.34(-0.78%)
May 06, 2011 43.38 43.94 43.00 43.27 5,086,516 +0.52(+1.22%)
May 05, 2011 42.69 43.18 42.29 42.75 4,935,998 -0.02(-0.06%)
May 04, 2011 43.54 43.63 42.46 42.77 6,009,197 -0.70(-1.61%)
May 03, 2011 44.03 44.20 43.47 43.47 5,540,255 -0.60(-1.35%)
May 02, 2011 44.20 44.21 44.02 44.07 4,439,042 +0.04(+0.09%)
Apr 29, 2011 44.43 44.60 43.91 44.03 3,843,593 -0.38(-0.85%)
Apr 28, 2011 44.51 44.76 44.33 44.40 3,639,709 -0.19(-0.43%)
Apr 27, 2011 44.08 44.76 43.90 44.60 6,077,403 +0.67(+1.52%)
Apr 26, 2011 44.07 44.07 43.28 43.93 4,988,368 +0.13(+0.29%)
Apr 25, 2011 43.04 43.83 42.92 43.80 6,230,564 +0.96(+2.23%)
Apr 21, 2011 41.37 43.30 41.36 42.84 10,985,610 +2.20(+5.40%)
Apr 20, 2011 40.88 40.93 40.37 40.65 3,947,332 +0.25(+0.62%)
Apr 19, 2011 39.80 40.60 39.77 40.40 4,294,803 +0.63(+1.58%)
Apr 18, 2011 39.77 39.95 39.28 39.77 3,748,365 -0.47(-1.18%)
Apr 15, 2011 40.47 40.86 39.67 40.24 5,497,762 -0.18(-0.44%)
Apr 14, 2011 41.22 41.26 40.41 40.42 4,184,926 -1.03(-2.48%)
Apr 13, 2011 41.82 41.85 41.07 41.45 4,643,991 -0.07(-0.17%)
Apr 12, 2011 41.21 41.68 40.91 41.52 3,791,744 +0.10(+0.23%)
Apr 11, 2011 41.58 41.85 41.31 41.43 3,294,182 -0.12(-0.29%)
Apr 08, 2011 41.87 41.92 41.50 41.55 3,107,533 -0.24(-0.58%)
Apr 07, 2011 41.91 42.20 41.60 41.79 3,352,554 -0.16(-0.38%)
Apr 06, 2011 41.70 42.02 41.45 41.95 3,117,424 +0.39(+0.93%)
Apr 05, 2011 41.60 41.86 41.22 41.56 3,644,759 -0.12(-0.29%)
Apr 04, 2011 41.90 41.96 41.51 41.68 2,715,256 -0.22(-0.52%)
Apr 01, 2011 42.26 42.38 41.64 41.90 3,890,419 +0.10(+0.25%)
Mar 31, 2011 41.74 42.13 41.31 41.80 3,785,293 -0.12(-0.29%)
Mar 30, 2011 41.92 41.92 41.92 41.92 4,270,750 +0.08(+0.19%)
Mar 29, 2011 41.53 41.93 41.15 41.84 2,933,964 +0.35(+0.83%)
Mar 28, 2011 42.20 42.20 41.48 41.49 3,101,503 -0.52(-1.24%)
Mar 25, 2011 41.81 42.22 41.59 42.01 3,934,074 +0.30(+0.71%)
Mar 24, 2011 40.71 41.95 40.03 41.72 8,465,589 +0.36(+0.88%)
Mar 23, 2011 40.68 41.52 40.46 41.35 4,428,757 +0.68(+1.68%)
Mar 22, 2011 41.21 41.31 40.66 40.67 4,383,293 -0.55(-1.33%)
Mar 21, 2011 40.92 41.30 40.88 41.22 4,617,053 +0.15(+0.37%)
Mar 18, 2011 41.47 42.05 40.86 41.07 7,869,913 +0.22(+0.53%)
Mar 17, 2011 41.12 41.30 40.44 40.85 5,101,061 +0.47(+1.16%)
Mar 16, 2011 41.09 41.39 40.33 40.38 8,834,109 -0.72(-1.76%)
Mar 15, 2011 40.82 41.39 39.79 41.11 10,443,875 +1.32(+3.32%)
Mar 14, 2011 39.50 39.83 38.72 39.79 4,836,474 -0.09(-0.22%)
Mar 11, 2011 38.64 40.12 38.61 39.87 4,826,386 +1.05(+2.69%)
Mar 10, 2011 39.10 39.12 38.43 38.83 4,146,717 -0.85(-2.15%)
Mar 09, 2011 39.38 39.96 39.36 39.68 3,429,711 +0.04(+0.10%)
Mar 08, 2011 39.03 39.84 38.99 39.64 6,273,923 +0.79(+2.03%)
Mar 07, 2011 39.13 39.22 38.69 38.85 6,399,817 -0.19(-0.47%)
Mar 04, 2011 40.00 40.21 38.61 39.04 7,389,891 -0.35(-0.90%)
Mar 03, 2011 38.91 39.53 38.72 39.39 6,235,720 +0.85(+2.21%)
Mar 02, 2011 38.72 39.42 38.44 38.54 4,870,653 -0.28(-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.