Skip to main content

Capital One Financial (NY: COF )

95.72 +1.54 (+1.64%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 33.41 33.83 32.78 32.79 6,525,136 -1.16(-3.41%)
Sep 29, 2011 34.78 34.86 33.05 33.95 8,566,755 +0.07(+0.22%)
Sep 28, 2011 35.14 35.46 33.88 33.88 7,011,092 -1.23(-3.51%)
Sep 27, 2011 37.15 37.39 34.84 35.11 8,689,811 -0.36(-1.03%)
Sep 26, 2011 34.22 35.57 33.80 35.47 6,628,865 +1.60(+4.71%)
Sep 23, 2011 33.43 34.08 33.23 33.88 7,980,842 +0.12(+0.34%)
Sep 22, 2011 33.26 34.70 32.94 33.76 13,562,419 -0.49(-1.43%)
Sep 21, 2011 35.15 35.76 34.23 34.25 8,309,910 -0.85(-2.43%)
Sep 20, 2011 35.64 36.00 35.06 35.10 5,161,189 -0.25(-0.70%)
Sep 19, 2011 34.71 35.62 34.40 35.35 5,546,237 -0.21(-0.58%)
Sep 16, 2011 36.06 36.44 35.10 35.56 7,959,213 -0.41(-1.13%)
Sep 15, 2011 36.12 36.18 34.65 35.96 14,744,007 -0.05(-0.14%)
Sep 14, 2011 35.62 36.51 34.79 36.01 7,099,442 +0.71(+2.02%)
Sep 13, 2011 35.35 36.06 35.04 35.30 6,102,543 +0.07(+0.19%)
Sep 12, 2011 33.78 35.34 33.69 35.23 7,458,592 +0.66(+1.91%)
Sep 09, 2011 35.08 35.61 34.38 34.57 7,313,701 -1.09(-3.06%)
Sep 08, 2011 36.18 36.64 35.61 35.66 6,170,715 -0.79(-2.16%)
Sep 07, 2011 35.44 36.63 35.28 36.45 8,412,743 +1.92(+5.56%)
Sep 06, 2011 33.78 34.61 33.45 34.53 7,257,570 -0.46(-1.30%)
Sep 02, 2011 36.36 36.44 34.67 34.98 9,850,929 -2.50(-6.67%)
Sep 01, 2011 37.98 38.29 37.44 37.48 8,341,041 -0.62(-1.63%)
Aug 31, 2011 37.67 38.44 37.56 38.10 5,873,945 +0.56(+1.50%)
Aug 30, 2011 37.26 37.93 36.73 37.54 6,201,524 -0.02(-0.04%)
Aug 29, 2011 37.19 37.56 36.99 37.56 5,249,521 +0.96(+2.62%)
Aug 26, 2011 35.65 36.85 35.03 36.60 5,987,635 +0.70(+1.96%)
Aug 25, 2011 36.83 37.70 35.69 35.89 8,018,358 -0.33(-0.91%)
Aug 24, 2011 35.38 36.97 35.15 36.23 7,410,664 +0.81(+2.29%)
Aug 23, 2011 34.35 35.41 33.78 35.41 7,626,913 +1.38(+4.06%)
Aug 22, 2011 35.07 35.34 33.78 34.03 6,058,992 -0.14(-0.41%)
Aug 19, 2011 34.31 35.55 34.12 34.17 6,641,219 -0.52(-1.50%)
Aug 18, 2011 35.38 35.54 34.26 34.70 10,852,528 -2.10(-5.71%)
Aug 17, 2011 37.19 37.54 36.33 36.80 5,876,594 -0.07(-0.18%)
Aug 16, 2011 37.10 37.38 36.57 36.86 6,857,738 -0.70(-1.87%)
Aug 15, 2011 36.64 38.19 36.50 37.57 8,601,988 +1.34(+3.70%)
Aug 12, 2011 36.99 38.16 35.88 36.23 12,285,331 -0.30(-0.82%)
Aug 11, 2011 34.65 36.95 34.56 36.52 15,537,471 +2.56(+7.53%)
Aug 10, 2011 34.26 36.05 33.09 33.97 24,231,848 +0.23(+0.69%)
Aug 09, 2011 34.67 33.78 30.72 33.74 15,915,050 +2.64(+8.48%)
Aug 08, 2011 34.67 35.17 29.70 31.10 22,063,364 -4.27(-12.08%)
Aug 05, 2011 36.00 36.34 33.88 35.37 15,403,184 -0.25(-0.70%)
Aug 04, 2011 37.43 37.45 35.62 35.62 10,145,224 -2.36(-6.22%)
Aug 03, 2011 37.41 38.14 36.64 37.98 7,456,804 +0.73(+1.95%)
Aug 02, 2011 38.74 38.91 37.25 37.26 9,275,186 -1.69(-4.33%)
Aug 01, 2011 39.78 39.97 38.78 38.94 6,226,583 -0.56(-1.42%)
Jul 29, 2011 39.07 39.70 38.50 39.50 6,551,191 +0.14(+0.36%)
Jul 28, 2011 39.44 40.12 39.28 39.36 4,188,693 +0.02(+0.04%)
Jul 27, 2011 40.15 40.24 39.30 39.35 6,050,317 -1.02(-2.52%)
Jul 26, 2011 40.37 40.71 39.85 40.36 5,996,129 -0.03(-0.08%)
Jul 25, 2011 40.72 40.97 40.30 40.40 5,138,598 -0.63(-1.53%)
Jul 22, 2011 41.25 41.36 40.89 41.02 4,762,220 -0.30(-0.72%)
Jul 21, 2011 40.71 41.65 40.63 41.32 9,725,291 +0.87(+2.14%)
Jul 20, 2011 40.35 40.77 39.99 40.45 6,925,196 +0.32(+0.80%)
Jul 19, 2011 40.10 40.66 39.55 40.13 8,115,261 +0.17(+0.43%)
Jul 18, 2011 39.99 40.41 39.30 39.96 9,116,625 -0.12(-0.31%)
Jul 15, 2011 40.50 40.53 39.63 40.08 15,592,777 -0.21(-0.51%)
Jul 14, 2011 41.75 41.90 40.19 40.29 48,623,400 -1.75(-4.17%)
Jul 13, 2011 43.17 43.07 41.88 42.04 12,253,782 -1.13(-2.62%)
Jul 12, 2011 43.02 43.76 42.97 43.17 3,434,138 +0.14(+0.33%)
Jul 11, 2011 43.67 44.11 42.88 43.03 4,829,279 -1.36(-3.05%)
Jul 08, 2011 44.21 44.84 44.19 44.39 4,016,866 -0.50(-1.10%)
Jul 07, 2011 44.68 45.43 44.52 44.88 5,904,423 +0.98(+2.22%)
Jul 06, 2011 43.61 43.95 43.01 43.91 4,355,087 +0.06(+0.13%)
Jul 05, 2011 43.44 43.94 42.88 43.85 4,642,994 +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.