Skip to main content

Capital One Financial (NY: COF )

117.22 -2.88 (-2.40%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2010 31.17 31.55 30.95 31.45 5,684,699 +0.74(+2.42%)
Nov 30, 2010 30.82 31.07 30.58 30.71 5,636,230 -0.41(-1.33%)
Nov 29, 2010 30.36 31.25 30.14 31.12 6,066,755 +0.60(+1.97%)
Nov 26, 2010 30.76 30.99 30.52 30.52 1,796,569 -0.58(-1.86%)
Nov 24, 2010 30.36 31.10 31.10 31.10 5,743,106 +0.95(+3.15%)
Nov 23, 2010 30.36 30.67 30.06 30.15 5,970,634 -0.47(-1.54%)
Nov 22, 2010 31.09 31.14 30.52 30.62 6,272,422 -0.58(-1.85%)
Nov 19, 2010 31.22 31.44 30.93 31.20 5,893,260 -0.20(-0.63%)
Nov 18, 2010 31.94 32.09 31.33 31.40 6,179,709 -0.17(-0.55%)
Nov 17, 2010 31.99 32.15 31.45 31.57 4,807,346 -0.45(-1.42%)
Nov 16, 2010 32.48 32.64 31.89 32.02 6,887,848 -0.72(-2.19%)
Nov 15, 2010 32.53 33.42 32.48 32.74 5,859,800 +0.35(+1.07%)
Nov 12, 2010 32.36 32.64 31.92 32.39 5,415,492 -0.20(-0.61%)
Nov 11, 2010 32.33 32.70 32.11 32.59 4,078,178 -0.12(-0.38%)
Nov 10, 2010 32.09 32.75 31.82 32.72 6,027,866 +0.77(+2.40%)
Nov 09, 2010 33.21 33.21 31.75 31.95 6,038,094 -1.07(-3.25%)
Nov 08, 2010 33.04 33.47 32.77 33.02 5,184,722 -0.23(-0.69%)
Nov 05, 2010 32.49 33.78 32.21 33.25 9,602,163 +0.87(+2.70%)
Nov 04, 2010 31.55 32.49 31.24 32.38 8,494,625 +1.27(+4.08%)
Nov 03, 2010 30.87 31.15 30.61 31.11 5,253,441 +0.33(+1.06%)
Nov 02, 2010 31.03 31.14 30.57 30.78 4,639,889 +0.05(+0.15%)
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.