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 (%)
Jun 30, 2011 42.18 42.36 41.29 41.61 6,784,020 -0.48(-1.13%)
Jun 29, 2011 41.68 42.15 41.07 42.08 6,433,479 +0.68(+1.63%)
Jun 28, 2011 41.00 41.53 40.62 41.41 4,458,686 +0.53(+1.30%)
Jun 27, 2011 39.93 40.98 39.69 40.87 4,499,177 +1.01(+2.52%)
Jun 24, 2011 40.53 40.66 39.63 39.87 5,497,758 -0.68(-1.69%)
Jun 23, 2011 40.04 40.79 39.97 40.55 5,275,794 +0.00(+0.00%)
Jun 22, 2011 40.56 41.27 40.44 40.55 4,227,185 -0.24(-0.59%)
Jun 21, 2011 40.27 41.03 40.12 40.79 5,690,121 +0.86(+2.16%)
Jun 20, 2011 40.07 40.12 39.85 39.93 7,299,129 +0.60(+1.54%)
Jun 17, 2011 39.71 40.11 38.84 39.33 7,553,125 -0.13(-0.33%)
Jun 16, 2011 38.53 40.19 38.47 39.46 11,311,242 +0.91(+2.36%)
Jun 15, 2011 38.72 39.32 38.11 38.55 8,321,315 -0.45(-1.16%)
Jun 14, 2011 40.68 40.77 38.85 39.00 12,796,059 -1.31(-3.26%)
Jun 13, 2011 40.11 40.52 40.01 40.31 4,241,358 +0.42(+1.05%)
Jun 10, 2011 40.24 40.32 39.34 39.89 5,216,972 -0.49(-1.22%)
Jun 09, 2011 40.25 40.83 40.21 40.38 3,115,266 +0.36(+0.91%)
Jun 08, 2011 40.30 41.00 39.88 40.02 4,783,885 -0.37(-0.92%)
Jun 07, 2011 40.91 40.98 40.24 40.39 4,541,841 -0.46(-1.12%)
Jun 06, 2011 41.41 41.56 40.53 40.85 5,367,667 -0.66(-1.59%)
Jun 03, 2011 41.75 42.12 41.47 41.51 4,062,490 -1.19(-2.79%)
May 24, 2011 43.68 43.68 42.53 42.70 4,992,507 -0.85(-1.96%)
May 23, 2011 43.76 44.01 43.51 43.56 3,168,753 -0.79(-1.78%)
May 20, 2011 45.11 45.23 44.27 44.34 5,706,666 -0.92(-2.03%)
May 19, 2011 44.84 45.30 44.59 45.26 4,481,132 +0.72(+1.61%)
May 18, 2011 44.23 44.57 43.67 44.55 4,787,421 +0.40(+0.91%)
May 17, 2011 42.77 44.14 42.64 44.14 5,974,060 +1.12(+2.60%)
May 16, 2011 41.95 43.46 41.73 43.03 5,834,663 +0.92(+2.18%)
May 13, 2011 42.60 42.73 41.95 42.11 4,205,784 -0.49(-1.15%)
May 12, 2011 42.66 42.77 41.91 42.60 4,503,554 -0.06(-0.15%)
May 11, 2011 43.19 43.34 42.57 42.66 3,549,194 -0.74(-1.71%)
May 10, 2011 43.16 43.49 42.94 43.40 2,644,123 +0.47(+1.09%)
May 09, 2011 43.07 43.32 42.77 42.94 2,873,325 -0.34(-0.78%)
May 06, 2011 43.39 43.95 43.00 43.27 5,085,865 +0.52(+1.22%)
May 05, 2011 42.70 43.19 42.29 42.75 4,935,366 -0.02(-0.06%)
May 04, 2011 43.55 43.64 42.47 42.78 6,008,427 -0.70(-1.61%)
May 03, 2011 44.03 44.21 43.48 43.48 5,539,545 -0.60(-1.35%)
May 02, 2011 44.21 44.21 44.02 44.07 4,438,473 +0.04(+0.09%)
Apr 29, 2011 44.43 44.60 43.92 44.03 3,843,101 -0.38(-0.85%)
Apr 28, 2011 44.51 44.76 44.34 44.41 3,639,243 -0.19(-0.43%)
Apr 27, 2011 44.09 44.76 43.91 44.60 6,076,625 +0.67(+1.52%)
Apr 26, 2011 44.08 44.08 43.28 43.93 4,987,730 +0.13(+0.29%)
Apr 25, 2011 43.04 43.84 42.92 43.81 6,229,767 +0.96(+2.23%)
Apr 21, 2011 41.38 43.31 41.37 42.85 10,984,204 +2.20(+5.40%)
Apr 20, 2011 40.89 40.93 40.38 40.65 3,946,827 +0.25(+0.62%)
Apr 19, 2011 39.81 40.60 39.77 40.40 4,294,253 +0.63(+1.58%)
Apr 18, 2011 39.77 39.96 39.28 39.77 3,747,885 -0.47(-1.18%)
Apr 15, 2011 40.48 40.87 39.68 40.25 5,497,059 -0.18(-0.44%)
Apr 14, 2011 41.22 41.27 40.41 40.43 4,184,390 -1.03(-2.48%)
Apr 13, 2011 41.83 41.86 41.08 41.46 4,643,396 -0.07(-0.17%)
Apr 12, 2011 41.22 41.68 40.92 41.53 3,791,258 +0.10(+0.23%)
Apr 11, 2011 41.59 41.86 41.31 41.43 3,293,760 -0.12(-0.29%)
Apr 08, 2011 41.87 41.92 41.50 41.55 3,107,135 -0.24(-0.58%)
Apr 07, 2011 41.91 42.20 41.60 41.79 3,352,125 -0.16(-0.38%)
Apr 06, 2011 41.71 42.03 41.46 41.96 3,117,025 +0.39(+0.93%)
Apr 05, 2011 41.60 41.87 41.22 41.57 3,644,292 -0.12(-0.29%)
Apr 04, 2011 41.91 41.96 41.51 41.69 2,714,908 -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.