Skip to main content

Capital One Financial (NY: COF )

93.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 33.58 34.00 32.95 32.95 6,492,997 -1.16(-3.41%)
Sep 29, 2011 34.95 35.03 33.21 34.12 8,524,560 +0.07(+0.22%)
Sep 28, 2011 35.32 35.64 34.04 34.04 6,976,560 -1.24(-3.51%)
Sep 27, 2011 37.34 37.58 35.01 35.28 8,647,011 -0.37(-1.03%)
Sep 26, 2011 34.39 35.75 33.97 35.65 6,596,215 +1.60(+4.71%)
Sep 23, 2011 33.59 34.25 33.39 34.04 7,941,534 +0.12(+0.34%)
Sep 22, 2011 33.43 34.87 33.11 33.93 13,495,619 -0.49(-1.43%)
Sep 21, 2011 35.32 35.94 34.40 34.42 8,268,981 -0.86(-2.43%)
Sep 20, 2011 35.81 36.18 35.23 35.27 5,135,768 -0.25(-0.70%)
Sep 19, 2011 34.88 35.80 34.57 35.52 5,518,920 -0.21(-0.58%)
Sep 16, 2011 36.24 36.62 35.27 35.73 7,920,011 -0.41(-1.13%)
Sep 15, 2011 36.30 36.36 34.83 36.14 14,671,387 -0.05(-0.14%)
Sep 14, 2011 35.80 36.69 34.96 36.19 7,064,474 +0.72(+2.02%)
Sep 13, 2011 35.52 36.24 35.22 35.47 6,072,485 +0.07(+0.19%)
Sep 12, 2011 33.94 35.52 33.86 35.41 7,421,856 +0.67(+1.91%)
Sep 09, 2011 35.25 35.78 34.55 34.74 7,277,678 -1.10(-3.06%)
Sep 08, 2011 36.36 36.82 35.78 35.84 6,140,322 -0.79(-2.16%)
Sep 07, 2011 35.62 36.81 35.46 36.63 8,371,307 +1.93(+5.56%)
Sep 06, 2011 33.94 34.78 33.61 34.70 7,221,823 -0.46(-1.30%)
Sep 02, 2011 36.54 36.62 34.84 35.16 9,802,410 -2.51(-6.67%)
Sep 01, 2011 38.17 38.48 37.63 37.67 8,299,958 -0.62(-1.63%)
Aug 31, 2011 37.86 38.63 37.75 38.29 5,845,014 +0.57(+1.50%)
Aug 30, 2011 37.44 38.12 36.91 37.73 6,170,979 -0.02(-0.04%)
Aug 29, 2011 37.38 37.74 37.17 37.74 5,223,665 +0.96(+2.62%)
Aug 26, 2011 35.83 37.04 35.21 36.78 5,958,144 +0.71(+1.96%)
Aug 25, 2011 37.01 37.89 35.86 36.07 7,978,864 -0.33(-0.91%)
Aug 24, 2011 35.56 37.15 35.32 36.41 7,374,164 +0.81(+2.29%)
Aug 23, 2011 34.52 35.59 33.95 35.59 7,589,347 +1.39(+4.06%)
Aug 22, 2011 35.24 35.52 33.94 34.20 6,029,149 -0.14(-0.41%)
Aug 19, 2011 34.48 35.72 34.28 34.34 6,608,509 -0.52(-1.50%)
Aug 18, 2011 35.56 35.71 34.43 34.87 10,799,075 -2.11(-5.71%)
Aug 17, 2011 37.37 37.73 36.50 36.98 5,847,650 -0.07(-0.18%)
Aug 16, 2011 37.29 37.57 36.75 37.05 6,823,961 -0.71(-1.87%)
Aug 15, 2011 36.82 38.38 36.68 37.75 8,559,620 +1.35(+3.70%)
Aug 12, 2011 37.17 38.35 36.06 36.41 12,224,821 -0.30(-0.82%)
Aug 11, 2011 34.83 37.14 34.73 36.70 15,460,943 +2.57(+7.53%)
Aug 10, 2011 34.43 36.23 33.25 34.13 24,112,496 +0.23(+0.69%)
Aug 09, 2011 34.84 33.95 30.87 33.90 15,836,658 +2.65(+8.48%)
Aug 08, 2011 34.84 35.35 29.85 31.25 21,954,688 -4.29(-12.08%)
Aug 05, 2011 36.18 36.52 34.05 35.55 15,327,313 -0.25(-0.70%)
Aug 04, 2011 37.61 37.63 35.80 35.80 10,095,252 -2.38(-6.22%)
Aug 03, 2011 37.60 38.33 36.82 38.17 7,420,074 +0.73(+1.95%)
Aug 02, 2011 38.94 39.10 37.43 37.44 9,229,500 -1.69(-4.33%)
Aug 01, 2011 39.98 40.16 38.97 39.13 6,195,913 -0.56(-1.42%)
Jul 29, 2011 39.27 39.90 38.69 39.70 6,518,922 +0.14(+0.36%)
Jul 28, 2011 39.63 40.32 39.48 39.56 4,168,061 +0.02(+0.04%)
Jul 27, 2011 40.35 40.44 39.49 39.54 6,020,515 -1.02(-2.52%)
Jul 26, 2011 40.57 40.91 40.05 40.56 5,966,594 -0.03(-0.08%)
Jul 25, 2011 40.92 41.17 40.50 40.60 5,113,287 -0.63(-1.53%)
Jul 22, 2011 41.45 41.57 41.09 41.23 4,738,762 -0.30(-0.72%)
Jul 21, 2011 40.91 41.86 40.83 41.53 9,677,388 +0.87(+2.15%)
Jul 20, 2011 40.55 40.97 40.19 40.65 6,891,085 +0.32(+0.80%)
Jul 19, 2011 40.30 40.86 39.74 40.33 8,075,288 +0.17(+0.43%)
Jul 18, 2011 40.19 40.61 39.49 40.16 9,071,719 -0.12(-0.31%)
Jul 15, 2011 40.70 40.73 39.82 40.28 15,515,972 -0.21(-0.51%)
Jul 14, 2011 41.96 42.11 40.39 40.49 48,383,900 -1.76(-4.17%)
Jul 13, 2011 43.39 43.28 42.08 42.25 12,193,424 -1.14(-2.62%)
Jul 12, 2011 43.23 43.98 43.18 43.39 3,417,222 +0.14(+0.33%)
Jul 11, 2011 43.89 44.33 43.10 43.25 4,805,491 -1.36(-3.05%)
Jul 08, 2011 44.43 45.06 44.41 44.61 3,997,080 -0.50(-1.10%)
Jul 07, 2011 44.90 45.65 44.74 45.11 5,875,339 +0.98(+2.22%)
Jul 06, 2011 43.83 44.17 43.22 44.13 4,333,635 +0.06(+0.13%)
Jul 05, 2011 43.65 44.16 43.10 44.07 4,620,125 +0.34(+0.78%)
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.