Skip to main content

Capital One Financial (NY: COF )

117.54 -2.56 (-2.13%)
Streaming Delayed Price Updated: 3:33 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 41.49 41.70 40.93 41.09 5,719,668 -0.18(-0.44%)
Feb 25, 2011 41.99 42.13 41.27 41.28 5,666,701 -0.53(-1.26%)
Feb 24, 2011 41.58 42.35 41.23 41.80 5,339,742 +0.24(+0.58%)
Feb 23, 2011 41.95 42.20 40.78 41.57 5,691,735 -0.32(-0.77%)
Feb 22, 2011 42.86 43.26 41.66 41.89 7,622,010 -1.62(-3.72%)
Feb 18, 2011 43.18 43.75 42.66 43.51 4,594,276 +0.46(+1.07%)
Feb 17, 2011 42.93 43.27 42.75 43.04 3,230,471 +0.02(+0.04%)
Feb 16, 2011 43.26 43.27 42.72 43.03 4,508,035 +0.00(+0.00%)
Feb 15, 2011 43.51 43.68 42.80 43.03 4,964,821 -0.54(-1.23%)
Feb 14, 2011 42.90 43.70 42.90 43.56 4,616,231 +0.58(+1.34%)
Feb 11, 2011 42.56 43.27 42.54 42.99 5,117,535 +0.30(+0.70%)
Feb 10, 2011 41.93 42.76 41.92 42.69 4,627,565 +0.55(+1.31%)
Feb 09, 2011 42.32 42.63 41.65 42.13 5,834,091 -0.41(-0.97%)
Feb 08, 2011 40.93 42.65 40.79 42.55 9,250,534 +1.69(+4.14%)
Feb 07, 2011 40.41 41.20 40.27 40.86 3,210,905 +0.64(+1.58%)
Feb 04, 2011 40.58 40.58 39.96 40.22 3,689,290 -0.24(-0.59%)
Feb 03, 2011 40.74 40.80 40.04 40.46 3,268,087 -0.34(-0.83%)
Feb 02, 2011 40.39 41.17 40.39 40.80 4,633,528 -0.33(-0.80%)
Feb 01, 2011 40.04 41.24 39.85 41.13 6,250,618 +1.40(+3.53%)
Jan 31, 2011 40.01 40.09 39.57 39.73 4,865,291 -0.07(-0.17%)
Jan 28, 2011 40.15 40.46 39.58 39.79 6,941,871 -0.13(-0.33%)
Jan 27, 2011 40.04 40.33 39.36 39.92 4,475,655 +0.10(+0.25%)
Jan 26, 2011 39.98 40.54 39.79 39.83 3,587,340 +0.06(+0.15%)
Jan 25, 2011 39.37 39.92 39.22 39.77 4,798,982 -0.21(-0.54%)
Jan 24, 2011 40.47 40.66 39.83 39.98 4,873,384 -0.58(-1.42%)
Jan 21, 2011 39.46 40.99 39.26 40.56 9,803,847 +1.58(+4.06%)
Jan 20, 2011 38.93 39.17 38.15 38.98 6,647,963 -0.06(-0.15%)
Jan 19, 2011 39.26 39.51 38.81 39.03 5,985,014 -0.57(-1.44%)
Jan 18, 2011 40.47 40.47 39.15 39.60 5,944,675 -0.31(-0.76%)
Jan 14, 2011 38.49 40.11 38.49 39.91 6,117,081 +1.15(+2.98%)
Jan 13, 2011 38.82 38.93 38.13 38.75 4,943,349 -0.16(-0.40%)
Jan 12, 2011 38.52 39.08 38.42 38.91 6,733,002 +0.80(+2.10%)
Jan 11, 2011 37.83 38.46 37.74 38.11 4,090,637 +0.52(+1.38%)
Jan 10, 2011 37.11 38.04 37.02 37.59 4,421,163 +0.13(+0.35%)
Jan 07, 2011 37.61 37.68 36.51 37.46 6,813,314 +0.08(+0.20%)
Jan 06, 2011 37.69 37.82 37.26 37.38 6,298,181 +0.02(+0.06%)
Jan 05, 2011 36.02 37.55 35.82 37.36 8,135,478 +1.33(+3.69%)
Jan 04, 2011 36.11 36.38 35.64 36.03 4,049,011 -0.01(-0.02%)
Jan 03, 2011 35.48 36.38 35.48 36.04 4,664,520 +0.93(+2.66%)
Dec 31, 2010 35.02 35.22 34.86 35.11 2,159,973 +0.07(+0.21%)
Dec 30, 2010 35.03 35.12 34.69 35.03 2,624,532 -0.11(-0.31%)
Dec 29, 2010 35.30 35.39 35.02 35.14 1,940,614 -0.15(-0.42%)
Dec 28, 2010 34.97 35.43 34.91 35.29 1,711,694 +0.16(+0.45%)
Dec 27, 2010 34.71 35.33 34.65 35.13 1,614,881 +0.19(+0.54%)
Dec 23, 2010 34.82 35.29 34.75 34.94 2,156,792 -0.15(-0.42%)
Dec 22, 2010 34.86 35.40 34.74 35.09 3,190,559 +0.30(+0.85%)
Dec 21, 2010 34.08 34.99 33.94 34.79 4,925,806 +0.93(+2.75%)
Dec 20, 2010 33.66 34.01 33.45 33.86 4,617,852 +0.46(+1.38%)
Dec 17, 2010 33.70 33.82 33.06 33.40 7,197,207 -0.34(-1.00%)
Dec 16, 2010 34.21 34.52 33.66 33.74 8,857,240 -0.51(-1.49%)
Dec 15, 2010 34.50 34.57 34.06 34.25 5,278,507 -0.48(-1.38%)
Dec 14, 2010 34.81 35.27 34.65 34.73 3,695,116 -0.10(-0.28%)
Dec 13, 2010 35.15 35.21 34.59 34.83 4,795,677 +0.01(+0.02%)
Dec 10, 2010 34.45 34.98 34.36 34.82 6,402,315 +0.78(+2.28%)
Dec 09, 2010 33.66 34.15 33.52 34.04 7,220,603 +0.61(+1.83%)
Dec 08, 2010 31.82 33.47 31.73 33.43 7,748,540 +1.62(+5.08%)
Dec 07, 2010 32.11 32.47 31.65 31.82 4,773,211 +0.04(+0.13%)
Dec 06, 2010 31.90 32.00 31.62 31.77 2,863,930 -0.20(-0.62%)
Dec 03, 2010 31.89 32.04 31.48 31.97 5,088,193 -0.16(-0.49%)
Dec 02, 2010 31.44 32.22 31.18 32.13 5,646,901 +0.68(+2.15%)
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.