Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 45.05 45.06 43.87 44.04 4,840,489 -0.88(-1.96%)
May 23, 2011 45.14 45.39 44.88 44.92 3,072,268 -0.81(-1.78%)
May 20, 2011 46.53 46.65 45.66 45.74 5,532,904 -0.95(-2.03%)
May 19, 2011 46.24 46.73 45.99 46.68 4,344,686 +0.74(+1.61%)
May 18, 2011 45.62 45.97 45.04 45.94 4,641,650 +0.41(+0.91%)
May 17, 2011 44.11 45.53 43.98 45.53 5,792,158 +1.15(+2.60%)
May 16, 2011 43.26 44.82 43.04 44.38 5,657,006 +0.95(+2.18%)
May 13, 2011 43.94 44.08 43.27 43.43 4,077,724 -0.51(-1.15%)
May 12, 2011 43.99 44.11 43.22 43.94 4,366,427 -0.07(-0.15%)
May 11, 2011 44.54 44.70 43.91 44.00 3,441,127 -0.76(-1.71%)
May 10, 2011 44.52 44.86 44.29 44.77 2,563,614 +0.48(+1.09%)
May 09, 2011 44.42 44.68 44.11 44.29 2,785,836 -0.35(-0.78%)
May 06, 2011 44.75 45.33 44.35 44.63 4,931,008 +0.54(+1.22%)
May 05, 2011 44.04 44.54 43.62 44.09 4,785,091 -0.02(-0.06%)
May 04, 2011 44.92 45.01 43.80 44.12 5,825,479 -0.72(-1.61%)
May 03, 2011 45.41 45.60 44.84 44.84 5,370,874 -0.61(-1.35%)
May 02, 2011 45.60 45.60 45.41 45.46 4,303,328 +0.04(+0.09%)
Apr 29, 2011 45.83 46.00 45.30 45.41 3,726,084 -0.39(-0.85%)
Apr 28, 2011 45.91 46.17 45.73 45.80 3,528,433 -0.20(-0.43%)
Apr 27, 2011 45.47 46.17 45.29 46.00 5,891,601 +0.69(+1.52%)
Apr 26, 2011 45.46 45.46 44.64 45.31 4,835,860 +0.13(+0.29%)
Apr 25, 2011 44.39 45.21 44.27 45.18 6,040,079 +0.99(+2.23%)
Apr 21, 2011 42.68 44.67 42.67 44.19 10,649,750 +2.27(+5.40%)
Apr 20, 2011 42.17 42.22 41.65 41.93 3,826,652 +0.26(+0.62%)
Apr 19, 2011 41.06 41.88 41.02 41.67 4,163,499 +0.65(+1.58%)
Apr 18, 2011 41.02 41.22 40.52 41.02 3,633,767 -0.49(-1.18%)
Apr 15, 2011 41.75 42.15 40.92 41.51 5,329,681 -0.18(-0.44%)
Apr 14, 2011 42.52 42.56 41.68 41.70 4,056,981 -1.06(-2.48%)
Apr 13, 2011 43.14 43.17 42.37 42.76 4,502,012 -0.07(-0.17%)
Apr 12, 2011 42.51 42.99 42.20 42.83 3,675,820 +0.10(+0.23%)
Apr 11, 2011 42.89 43.17 42.61 42.73 3,193,470 -0.12(-0.29%)
Apr 08, 2011 43.19 43.24 42.81 42.86 3,012,527 -0.25(-0.58%)
Apr 07, 2011 43.23 43.53 42.91 43.11 3,250,057 -0.17(-0.38%)
Apr 06, 2011 43.02 43.35 42.76 43.27 3,022,116 +0.40(+0.93%)
Apr 05, 2011 42.91 43.18 42.52 42.87 3,533,328 -0.12(-0.29%)
Apr 04, 2011 43.22 43.28 42.82 43.00 2,632,243 -0.22(-0.52%)
Apr 01, 2011 43.59 43.72 42.96 43.22 3,771,478 +0.11(+0.25%)
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%)
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.