Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 43.50 43.69 42.59 42.91 6,577,453 -0.49(-1.13%)
Jun 29, 2011 42.99 43.48 42.36 43.40 6,237,585 +0.70(+1.63%)
Jun 28, 2011 42.29 42.84 41.89 42.71 4,322,923 +0.55(+1.30%)
Jun 27, 2011 41.19 42.26 40.94 42.16 4,362,181 +1.04(+2.52%)
Jun 24, 2011 41.80 41.94 40.88 41.12 5,330,357 -0.71(-1.69%)
Jun 23, 2011 41.29 42.07 41.23 41.83 5,115,151 +0.00(+0.00%)
Jun 22, 2011 41.83 42.56 41.71 41.83 4,098,471 -0.25(-0.59%)
Jun 21, 2011 41.53 42.32 41.38 42.07 5,516,862 +0.89(+2.16%)
Jun 20, 2011 41.33 41.38 41.10 41.19 7,076,878 +0.62(+1.54%)
Jun 17, 2011 40.95 41.37 40.06 40.56 7,323,139 -0.13(-0.33%)
Jun 16, 2011 39.74 41.45 39.67 40.70 10,966,825 +0.94(+2.36%)
Jun 15, 2011 39.94 40.55 39.31 39.76 8,067,939 -0.47(-1.16%)
Jun 14, 2011 41.96 42.05 40.07 40.22 12,406,432 -1.35(-3.26%)
Jun 13, 2011 41.37 41.79 41.27 41.58 4,112,212 +0.43(+1.05%)
Jun 10, 2011 41.50 41.58 40.57 41.14 5,058,120 -0.51(-1.22%)
Jun 09, 2011 41.51 42.12 41.48 41.65 3,020,409 +0.37(+0.91%)
Jun 08, 2011 41.57 42.29 41.13 41.28 4,638,220 -0.38(-0.92%)
Jun 07, 2011 42.19 42.27 41.50 41.66 4,403,546 -0.47(-1.12%)
Jun 06, 2011 42.71 42.86 41.80 42.13 5,204,227 -0.68(-1.59%)
Jun 03, 2011 43.06 43.44 42.77 42.81 3,938,791 -1.23(-2.79%)
May 24, 2011 45.05 45.06 43.87 44.04 4,840,489 -0.88(-1.96%)
May 23, 2011 45.14 45.39 44.88 44.92 3,072,268 -0.81(-1.78%)
May 20, 2011 46.53 46.65 45.66 45.74 5,532,904 -0.95(-2.03%)
May 19, 2011 46.24 46.73 45.99 46.68 4,344,686 +0.74(+1.61%)
May 18, 2011 45.62 45.97 45.04 45.94 4,641,650 +0.41(+0.91%)
May 17, 2011 44.11 45.53 43.98 45.53 5,792,158 +1.15(+2.60%)
May 16, 2011 43.26 44.82 43.04 44.38 5,657,006 +0.95(+2.18%)
May 13, 2011 43.94 44.08 43.27 43.43 4,077,724 -0.51(-1.15%)
May 12, 2011 43.99 44.11 43.22 43.94 4,366,427 -0.07(-0.15%)
May 11, 2011 44.54 44.70 43.91 44.00 3,441,127 -0.76(-1.71%)
May 10, 2011 44.52 44.86 44.29 44.77 2,563,614 +0.48(+1.09%)
May 09, 2011 44.42 44.68 44.11 44.29 2,785,836 -0.35(-0.78%)
May 06, 2011 44.75 45.33 44.35 44.63 4,931,008 +0.54(+1.22%)
May 05, 2011 44.04 44.54 43.62 44.09 4,785,091 -0.02(-0.06%)
May 04, 2011 44.92 45.01 43.80 44.12 5,825,479 -0.72(-1.61%)
May 03, 2011 45.41 45.60 44.84 44.84 5,370,874 -0.61(-1.35%)
May 02, 2011 45.60 45.60 45.41 45.46 4,303,328 +0.04(+0.09%)
Apr 29, 2011 45.83 46.00 45.30 45.41 3,726,084 -0.39(-0.85%)
Apr 28, 2011 45.91 46.17 45.73 45.80 3,528,433 -0.20(-0.43%)
Apr 27, 2011 45.47 46.17 45.29 46.00 5,891,601 +0.69(+1.52%)
Apr 26, 2011 45.46 45.46 44.64 45.31 4,835,860 +0.13(+0.29%)
Apr 25, 2011 44.39 45.21 44.27 45.18 6,040,079 +0.99(+2.23%)
Apr 21, 2011 42.68 44.67 42.67 44.19 10,649,750 +2.27(+5.40%)
Apr 20, 2011 42.17 42.22 41.65 41.93 3,826,652 +0.26(+0.62%)
Apr 19, 2011 41.06 41.88 41.02 41.67 4,163,499 +0.65(+1.58%)
Apr 18, 2011 41.02 41.22 40.52 41.02 3,633,767 -0.49(-1.18%)
Apr 15, 2011 41.75 42.15 40.92 41.51 5,329,681 -0.18(-0.44%)
Apr 14, 2011 42.52 42.56 41.68 41.70 4,056,981 -1.06(-2.48%)
Apr 13, 2011 43.14 43.17 42.37 42.76 4,502,012 -0.07(-0.17%)
Apr 12, 2011 42.51 42.99 42.20 42.83 3,675,820 +0.10(+0.23%)
Apr 11, 2011 42.89 43.17 42.61 42.73 3,193,470 -0.12(-0.29%)
Apr 08, 2011 43.19 43.24 42.81 42.86 3,012,527 -0.25(-0.58%)
Apr 07, 2011 43.23 43.53 42.91 43.11 3,250,057 -0.17(-0.38%)
Apr 06, 2011 43.02 43.35 42.76 43.27 3,022,116 +0.40(+0.93%)
Apr 05, 2011 42.91 43.18 42.52 42.87 3,533,328 -0.12(-0.29%)
Apr 04, 2011 43.22 43.28 42.82 43.00 2,632,243 -0.22(-0.52%)
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.