Skip to main content

Capital One Financial (NY: COF )

94.03 -0.99 (-1.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 43.06 43.46 42.62 43.12 3,669,566 -0.12(-0.29%)
Mar 30, 2011 43.24 43.24 43.24 43.24 4,140,182 +0.08(+0.19%)
Mar 29, 2011 42.84 43.25 42.45 43.16 2,844,265 +0.36(+0.83%)
Mar 28, 2011 43.53 43.53 42.79 42.80 3,006,682 -0.54(-1.24%)
Mar 25, 2011 43.12 43.55 42.90 43.34 3,813,799 +0.31(+0.71%)
Mar 24, 2011 41.99 43.27 41.29 43.03 8,206,773 +0.37(+0.88%)
Mar 23, 2011 41.96 42.83 41.74 42.66 4,293,358 +0.71(+1.68%)
Mar 22, 2011 42.51 42.62 41.95 41.95 4,249,284 -0.56(-1.33%)
Mar 21, 2011 42.21 42.60 42.17 42.52 4,475,897 +0.16(+0.37%)
Mar 18, 2011 42.77 43.38 42.14 42.36 7,629,309 +0.22(+0.53%)
Mar 17, 2011 42.42 42.60 41.71 42.14 4,945,108 +0.48(+1.16%)
Mar 16, 2011 42.38 42.69 41.60 41.65 8,564,026 -0.75(-1.76%)
Mar 15, 2011 42.10 42.69 41.04 42.40 10,124,578 +1.36(+3.32%)
Mar 14, 2011 40.75 41.09 39.94 41.04 4,688,610 -0.09(-0.22%)
Mar 11, 2011 39.85 41.39 39.83 41.13 4,678,830 +1.08(+2.69%)
Mar 10, 2011 40.34 40.35 39.65 40.05 4,019,941 -0.88(-2.15%)
Mar 09, 2011 40.63 41.22 40.60 40.93 3,324,856 +0.04(+0.10%)
Mar 08, 2011 40.26 41.10 40.22 40.89 6,082,112 +0.81(+2.03%)
Mar 07, 2011 40.36 40.46 39.91 40.08 6,204,157 -0.19(-0.47%)
Mar 04, 2011 41.26 41.48 39.83 40.27 7,163,962 -0.37(-0.90%)
Mar 03, 2011 40.14 40.78 39.95 40.63 6,045,077 +0.88(+2.21%)
Mar 02, 2011 39.94 40.66 39.66 39.75 4,721,744 -0.29(-0.73%)
Mar 01, 2011 41.39 41.39 39.99 40.05 7,592,933 -1.25(-3.03%)
Feb 28, 2011 41.70 41.90 41.13 41.30 5,691,496 -0.18(-0.44%)
Feb 25, 2011 42.20 42.34 41.47 41.48 5,638,791 -0.53(-1.26%)
Feb 24, 2011 41.79 42.56 41.44 42.01 5,313,442 +0.24(+0.58%)
Feb 23, 2011 42.15 42.41 40.98 41.77 5,663,701 -0.32(-0.77%)
Feb 22, 2011 43.07 43.47 41.86 42.09 7,584,469 -1.63(-3.72%)
Feb 18, 2011 43.40 43.96 42.87 43.72 4,571,647 +0.46(+1.07%)
Feb 17, 2011 43.14 43.48 42.96 43.26 3,214,560 +0.02(+0.04%)
Feb 16, 2011 43.47 43.48 42.93 43.24 4,485,831 +0.00(+0.00%)
Feb 15, 2011 43.72 43.90 43.01 43.24 4,940,368 -0.54(-1.23%)
Feb 14, 2011 43.12 43.91 43.12 43.78 4,593,494 +0.58(+1.34%)
Feb 11, 2011 42.77 43.48 42.75 43.20 5,092,329 +0.30(+0.70%)
Feb 10, 2011 42.14 42.97 42.13 42.90 4,604,773 +0.56(+1.31%)
Feb 09, 2011 42.53 42.84 41.85 42.34 5,805,356 -0.41(-0.97%)
Feb 08, 2011 41.13 42.86 40.99 42.76 9,204,973 +1.70(+4.14%)
Feb 07, 2011 40.61 41.41 40.47 41.06 3,195,090 +0.64(+1.58%)
Feb 04, 2011 40.78 40.78 40.16 40.42 3,671,119 -0.24(-0.59%)
Feb 03, 2011 40.94 41.00 40.24 40.66 3,251,991 -0.34(-0.83%)
Feb 02, 2011 40.59 41.38 40.59 41.00 4,610,706 -0.33(-0.80%)
Feb 01, 2011 40.24 41.45 40.05 41.33 6,219,832 +1.41(+3.53%)
Jan 31, 2011 40.21 40.29 39.77 39.92 4,841,328 -0.07(-0.17%)
Jan 28, 2011 40.35 40.66 39.77 39.99 6,907,681 -0.13(-0.33%)
Jan 27, 2011 40.24 40.53 39.55 40.12 4,453,611 +0.10(+0.25%)
Jan 26, 2011 40.18 40.74 39.99 40.02 3,569,671 +0.06(+0.15%)
Jan 25, 2011 39.57 40.12 39.41 39.96 4,775,345 -0.22(-0.54%)
Jan 24, 2011 40.67 40.86 40.02 40.18 4,849,381 -0.58(-1.42%)
Jan 21, 2011 39.66 41.19 39.46 40.76 9,755,560 +1.59(+4.06%)
Jan 20, 2011 39.13 39.36 38.34 39.17 6,615,220 -0.06(-0.15%)
Jan 19, 2011 39.45 39.71 39.00 39.23 5,955,536 -0.57(-1.44%)
Jan 18, 2011 40.67 40.67 39.34 39.80 5,915,396 -0.31(-0.76%)
Jan 14, 2011 38.68 40.30 38.68 40.11 6,086,953 +1.16(+2.98%)
Jan 13, 2011 39.01 39.13 38.32 38.95 4,919,001 -0.16(-0.40%)
Jan 12, 2011 38.71 39.28 38.61 39.10 6,699,840 +0.80(+2.10%)
Jan 11, 2011 38.02 38.65 37.93 38.30 4,070,490 +0.52(+1.38%)
Jan 10, 2011 37.30 38.22 37.20 37.78 4,399,387 +0.13(+0.35%)
Jan 07, 2011 37.79 37.87 36.69 37.64 6,779,756 +0.08(+0.20%)
Jan 06, 2011 37.88 38.01 37.44 37.57 6,267,160 +0.02(+0.06%)
Jan 05, 2011 36.20 37.73 35.99 37.54 8,095,409 +1.33(+3.69%)
Jan 04, 2011 36.28 36.56 35.82 36.21 4,029,068 -0.01(-0.02%)
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.