Skip to main content

Capital One Financial (NY: COF )

103.24 +1.16 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 38.28 38.91 37.97 37.97 5,746,117 -1.03(-2.64%)
Oct 28, 2011 38.74 39.24 38.38 39.00 4,432,312 -0.14(-0.36%)
Oct 27, 2011 38.46 39.34 38.12 39.14 11,489,434 +2.05(+5.54%)
Oct 26, 2011 36.80 37.30 36.16 37.09 6,280,423 +0.99(+2.74%)
Oct 25, 2011 37.24 37.82 35.88 36.10 8,513,463 -1.69(-4.47%)
Oct 24, 2011 36.34 38.30 36.16 37.79 9,866,911 +1.79(+4.97%)
Oct 21, 2011 34.37 36.16 34.36 36.00 15,741,139 +2.33(+6.92%)
Oct 20, 2011 33.21 33.75 32.55 33.67 8,828,967 +0.62(+1.86%)
Oct 19, 2011 34.14 34.61 32.99 33.05 7,816,548 -1.19(-3.47%)
Oct 18, 2011 33.71 34.52 33.30 34.24 9,305,668 +0.75(+2.23%)
Oct 17, 2011 34.76 34.80 33.38 33.49 6,467,896 -1.48(-4.23%)
Oct 14, 2011 35.53 35.53 34.11 34.97 5,755,411 +0.16(+0.45%)
Oct 13, 2011 35.75 35.75 34.37 34.82 6,568,823 -1.31(-3.61%)
Oct 12, 2011 35.62 36.80 35.31 36.12 6,692,855 +0.77(+2.16%)
Oct 11, 2011 34.49 35.71 34.23 35.36 6,461,505 +0.52(+1.48%)
Oct 10, 2011 33.93 34.87 33.89 34.84 4,306,280 +1.74(+5.25%)
Oct 07, 2011 33.96 34.65 32.80 33.10 7,502,225 -0.67(-1.99%)
Oct 06, 2011 33.42 33.84 33.09 33.78 5,261,190 +1.00(+3.04%)
Oct 05, 2011 32.26 32.99 31.48 32.78 6,182,306 +0.52(+1.60%)
Oct 04, 2011 30.95 32.42 30.21 32.26 10,614,856 +0.87(+2.78%)
Oct 03, 2011 33.34 33.45 31.38 31.39 8,095,087 -1.56(-4.74%)
Sep 30, 2011 33.58 34.00 32.95 32.95 6,492,997 -1.16(-3.41%)
Sep 29, 2011 34.95 35.03 33.21 34.12 8,524,560 +0.07(+0.22%)
Sep 28, 2011 35.32 35.64 34.04 34.04 6,976,560 -1.24(-3.51%)
Sep 27, 2011 37.34 37.58 35.01 35.28 8,647,011 -0.37(-1.03%)
Sep 26, 2011 34.39 35.75 33.97 35.65 6,596,215 +1.60(+4.71%)
Sep 23, 2011 33.59 34.25 33.39 34.04 7,941,534 +0.12(+0.34%)
Sep 22, 2011 33.43 34.87 33.11 33.93 13,495,619 -0.49(-1.43%)
Sep 21, 2011 35.32 35.94 34.40 34.42 8,268,981 -0.86(-2.43%)
Sep 20, 2011 35.81 36.18 35.23 35.27 5,135,768 -0.25(-0.70%)
Sep 19, 2011 34.88 35.80 34.57 35.52 5,518,920 -0.21(-0.58%)
Sep 16, 2011 36.24 36.62 35.27 35.73 7,920,011 -0.41(-1.13%)
Sep 15, 2011 36.30 36.36 34.83 36.14 14,671,387 -0.05(-0.14%)
Sep 14, 2011 35.80 36.69 34.96 36.19 7,064,474 +0.72(+2.02%)
Sep 13, 2011 35.52 36.24 35.22 35.47 6,072,485 +0.07(+0.19%)
Sep 12, 2011 33.94 35.52 33.86 35.41 7,421,856 +0.67(+1.91%)
Sep 09, 2011 35.25 35.78 34.55 34.74 7,277,678 -1.10(-3.06%)
Sep 08, 2011 36.36 36.82 35.78 35.84 6,140,322 -0.79(-2.16%)
Sep 07, 2011 35.62 36.81 35.46 36.63 8,371,307 +1.93(+5.56%)
Sep 06, 2011 33.94 34.78 33.61 34.70 7,221,823 -0.46(-1.30%)
Sep 02, 2011 36.54 36.62 34.84 35.16 9,802,410 -2.51(-6.67%)
Sep 01, 2011 38.17 38.48 37.63 37.67 8,299,958 -0.62(-1.63%)
Aug 31, 2011 37.86 38.63 37.75 38.29 5,845,014 +0.57(+1.50%)
Aug 30, 2011 37.44 38.12 36.91 37.73 6,170,979 -0.02(-0.04%)
Aug 29, 2011 37.38 37.74 37.17 37.74 5,223,665 +0.96(+2.62%)
Aug 26, 2011 35.83 37.04 35.21 36.78 5,958,144 +0.71(+1.96%)
Aug 25, 2011 37.01 37.89 35.86 36.07 7,978,864 -0.33(-0.91%)
Aug 24, 2011 35.56 37.15 35.32 36.41 7,374,164 +0.81(+2.29%)
Aug 23, 2011 34.52 35.59 33.95 35.59 7,589,347 +1.39(+4.06%)
Aug 22, 2011 35.24 35.52 33.94 34.20 6,029,149 -0.14(-0.41%)
Aug 19, 2011 34.48 35.72 34.28 34.34 6,608,509 -0.52(-1.50%)
Aug 18, 2011 35.56 35.71 34.43 34.87 10,799,075 -2.11(-5.71%)
Aug 17, 2011 37.37 37.73 36.50 36.98 5,847,650 -0.07(-0.18%)
Aug 16, 2011 37.29 37.57 36.75 37.05 6,823,961 -0.71(-1.87%)
Aug 15, 2011 36.82 38.38 36.68 37.75 8,559,620 +1.35(+3.70%)
Aug 12, 2011 37.17 38.35 36.06 36.41 12,224,821 -0.30(-0.82%)
Aug 11, 2011 34.83 37.14 34.73 36.70 15,460,943 +2.57(+7.53%)
Aug 10, 2011 34.43 36.23 33.25 34.13 24,112,496 +0.23(+0.69%)
Aug 09, 2011 34.84 33.95 30.87 33.90 15,836,658 +2.65(+8.48%)
Aug 08, 2011 34.84 35.35 29.85 31.25 21,954,688 -4.29(-12.08%)
Aug 05, 2011 36.18 36.52 34.05 35.55 15,327,313 -0.25(-0.70%)
Aug 04, 2011 37.61 37.63 35.80 35.80 10,095,252 -2.38(-6.22%)
Aug 03, 2011 37.60 38.33 36.82 38.17 7,420,074 +0.73(+1.95%)
Aug 02, 2011 38.94 39.10 37.43 37.44 9,229,500 -1.69(-4.33%)
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.