Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 45.60 45.78 45.07 45.19 3,744,527 -0.39(-0.85%)
Apr 28, 2011 45.69 45.94 45.50 45.58 3,545,898 -0.20(-0.43%)
Apr 27, 2011 45.25 45.94 45.07 45.78 5,920,762 +0.69(+1.52%)
Apr 26, 2011 45.24 45.24 44.42 45.09 4,859,796 +0.13(+0.29%)
Apr 25, 2011 44.17 44.99 44.05 44.96 6,069,976 +0.98(+2.23%)
Apr 21, 2011 42.47 44.45 42.46 43.98 10,702,463 +2.25(+5.40%)
Apr 20, 2011 41.96 42.01 41.44 41.72 3,845,593 +0.26(+0.62%)
Apr 19, 2011 40.86 41.67 40.82 41.47 4,184,107 +0.64(+1.58%)
Apr 18, 2011 40.82 41.01 40.32 40.82 3,651,754 -0.49(-1.18%)
Apr 15, 2011 41.54 41.95 40.72 41.31 5,356,061 -0.18(-0.44%)
Apr 14, 2011 42.31 42.35 41.47 41.49 4,077,062 -1.06(-2.48%)
Apr 13, 2011 42.93 42.96 42.16 42.55 4,524,295 -0.07(-0.17%)
Apr 12, 2011 42.30 42.78 42.00 42.62 3,694,014 +0.10(+0.23%)
Apr 11, 2011 42.68 42.96 42.40 42.52 3,209,276 -0.12(-0.29%)
Apr 08, 2011 42.98 43.03 42.60 42.65 3,027,438 -0.25(-0.58%)
Apr 07, 2011 43.02 43.32 42.70 42.89 3,266,144 -0.17(-0.38%)
Apr 06, 2011 42.80 43.13 42.55 43.06 3,037,075 +0.40(+0.93%)
Apr 05, 2011 42.70 42.97 42.31 42.66 3,550,817 -0.12(-0.29%)
Apr 04, 2011 43.01 43.07 42.61 42.79 2,645,272 -0.22(-0.52%)
Apr 01, 2011 43.37 43.51 42.75 43.01 3,790,146 +0.11(+0.25%)
Mar 31, 2011 42.85 43.25 42.41 42.90 3,687,729 -0.12(-0.29%)
Mar 30, 2011 43.03 43.03 43.03 43.03 4,160,674 +0.08(+0.19%)
Mar 29, 2011 42.63 43.03 42.24 42.94 2,858,343 +0.35(+0.83%)
Mar 28, 2011 43.32 43.32 42.58 42.59 3,021,564 -0.54(-1.24%)
Mar 25, 2011 42.91 43.34 42.69 43.13 3,832,676 +0.31(+0.71%)
Mar 24, 2011 41.79 43.06 41.09 42.82 8,247,394 +0.37(+0.88%)
Mar 23, 2011 41.76 42.62 41.53 42.45 4,314,609 +0.70(+1.68%)
Mar 22, 2011 42.30 42.41 41.74 41.75 4,270,316 -0.56(-1.33%)
Mar 21, 2011 42.00 42.39 41.97 42.31 4,498,052 +0.16(+0.37%)
Mar 18, 2011 42.56 43.17 41.94 42.15 7,667,071 +0.22(+0.53%)
Mar 17, 2011 42.21 42.39 41.51 41.93 4,969,585 +0.48(+1.16%)
Mar 16, 2011 42.18 42.48 41.39 41.45 8,606,416 -0.74(-1.76%)
Mar 15, 2011 41.90 42.48 40.84 42.19 10,174,692 +1.35(+3.32%)
Mar 14, 2011 40.55 40.89 39.74 40.84 4,711,817 -0.09(-0.22%)
Mar 11, 2011 39.66 41.19 39.63 40.93 4,701,989 +1.07(+2.69%)
Mar 10, 2011 40.14 40.15 39.45 39.86 4,039,839 -0.88(-2.15%)
Mar 09, 2011 40.43 41.02 40.40 40.73 3,341,313 +0.04(+0.10%)
Mar 08, 2011 40.06 40.90 40.02 40.69 6,112,217 +0.81(+2.03%)
Mar 07, 2011 40.16 40.26 39.72 39.88 6,234,866 -0.19(-0.47%)
Mar 04, 2011 41.06 41.28 39.63 40.07 7,199,421 -0.36(-0.90%)
Mar 03, 2011 39.94 40.57 39.75 40.43 6,074,998 +0.88(+2.21%)
Mar 02, 2011 39.74 40.46 39.46 39.56 4,745,115 -0.29(-0.73%)
Mar 01, 2011 41.19 41.19 39.79 39.85 7,630,515 -1.25(-3.03%)
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%)
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.