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 (%)
Jul 29, 2011 39.07 39.70 38.50 39.50 6,551,189 +0.14(+0.36%)
Jul 28, 2011 39.44 40.12 39.28 39.36 4,188,692 +0.02(+0.04%)
Jul 27, 2011 40.15 40.24 39.30 39.35 6,050,314 -1.02(-2.52%)
Jul 26, 2011 40.37 40.71 39.85 40.36 5,996,126 -0.03(-0.08%)
Jul 25, 2011 40.72 40.97 40.30 40.40 5,138,596 -0.63(-1.53%)
Jul 22, 2011 41.25 41.36 40.89 41.02 4,762,218 -0.30(-0.72%)
Jul 21, 2011 40.71 41.65 40.63 41.32 9,725,288 +0.87(+2.14%)
Jul 20, 2011 40.35 40.77 39.99 40.45 6,925,193 +0.32(+0.80%)
Jul 19, 2011 40.10 40.66 39.55 40.13 8,115,258 +0.17(+0.43%)
Jul 18, 2011 39.99 40.41 39.30 39.96 9,116,622 -0.12(-0.31%)
Jul 15, 2011 40.50 40.53 39.63 40.08 15,592,772 -0.21(-0.51%)
Jul 14, 2011 41.75 41.90 40.19 40.29 48,623,384 -1.75(-4.17%)
Jul 13, 2011 43.17 43.07 41.88 42.04 12,253,777 -1.13(-2.62%)
Jul 12, 2011 43.02 43.76 42.97 43.17 3,434,136 +0.14(+0.33%)
Jul 11, 2011 43.67 44.11 42.88 43.03 4,829,277 -1.36(-3.05%)
Jul 08, 2011 44.21 44.84 44.19 44.39 4,016,865 -0.50(-1.10%)
Jul 07, 2011 44.68 45.43 44.52 44.88 5,904,421 +0.98(+2.22%)
Jul 06, 2011 43.61 43.95 43.01 43.91 4,355,086 +0.06(+0.13%)
Jul 05, 2011 43.44 43.94 42.88 43.85 4,642,993 +0.34(+0.78%)
Jul 01, 2011 42.76 43.66 42.59 43.51 3,754,408 +0.81(+1.90%)
Jun 30, 2011 43.29 43.47 42.38 42.70 6,610,009 -0.49(-1.13%)
Jun 29, 2011 42.78 43.26 42.15 43.19 6,268,459 +0.69(+1.63%)
Jun 28, 2011 42.08 42.63 41.69 42.50 4,344,320 +0.55(+1.30%)
Jun 27, 2011 40.98 42.05 40.74 41.95 4,383,773 +1.03(+2.52%)
Jun 24, 2011 41.59 41.73 40.68 40.92 5,356,740 -0.70(-1.69%)
Jun 23, 2011 41.09 41.87 41.02 41.62 5,140,470 +0.00(+0.00%)
Jun 22, 2011 41.63 42.35 41.50 41.62 4,118,758 -0.25(-0.59%)
Jun 21, 2011 41.33 42.11 41.17 41.87 5,544,169 +0.88(+2.16%)
Jun 20, 2011 41.12 41.17 40.90 40.98 7,111,906 +0.62(+1.54%)
Jun 17, 2011 40.75 41.16 39.87 40.36 7,359,387 -0.13(-0.33%)
Jun 16, 2011 39.55 41.25 39.48 40.50 11,021,108 +0.93(+2.36%)
Jun 15, 2011 39.74 40.35 39.12 39.56 8,107,872 -0.46(-1.16%)
Jun 14, 2011 41.75 41.84 39.88 40.02 12,467,840 -1.35(-3.26%)
Jun 13, 2011 41.16 41.58 41.07 41.37 4,132,566 +0.43(+1.05%)
Jun 10, 2011 41.30 41.38 40.37 40.94 5,083,156 -0.50(-1.22%)
Jun 09, 2011 41.31 41.91 41.27 41.45 3,035,359 +0.37(+0.91%)
Jun 08, 2011 41.36 42.08 40.93 41.07 4,661,178 -0.38(-0.92%)
Jun 07, 2011 41.98 42.06 41.30 41.45 4,425,343 -0.47(-1.12%)
Jun 06, 2011 42.50 42.65 41.59 41.93 5,229,986 -0.68(-1.59%)
Jun 03, 2011 42.85 43.23 42.56 42.60 3,958,287 -1.22(-2.79%)
May 24, 2011 44.83 44.83 43.65 43.83 4,864,448 -0.88(-1.96%)
May 23, 2011 44.92 45.16 44.66 44.70 3,087,475 -0.81(-1.78%)
May 20, 2011 46.30 46.42 45.44 45.51 5,560,290 -0.94(-2.03%)
May 19, 2011 46.02 46.50 45.76 46.45 4,366,191 +0.74(+1.61%)
May 18, 2011 45.40 45.74 44.82 45.72 4,664,625 +0.41(+0.91%)
May 17, 2011 43.89 45.31 43.76 45.31 5,820,828 +1.15(+2.60%)
May 16, 2011 43.05 44.60 42.83 44.16 5,685,007 +0.94(+2.18%)
May 13, 2011 43.72 43.86 43.06 43.22 4,097,908 -0.50(-1.15%)
May 12, 2011 43.78 43.89 43.01 43.72 4,388,040 -0.07(-0.15%)
May 11, 2011 44.32 44.48 43.70 43.79 3,458,159 -0.76(-1.71%)
May 10, 2011 44.30 44.64 44.07 44.55 2,576,303 +0.48(+1.09%)
May 09, 2011 44.20 44.46 43.89 44.07 2,799,625 -0.35(-0.78%)
May 06, 2011 44.53 45.11 44.13 44.41 4,955,415 +0.54(+1.22%)
May 05, 2011 43.82 44.32 43.41 43.88 4,808,776 -0.02(-0.06%)
May 04, 2011 44.69 44.79 43.59 43.90 5,854,314 -0.72(-1.61%)
May 03, 2011 45.19 45.37 44.62 44.62 5,397,458 -0.61(-1.35%)
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.