Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 36.40 37.16 36.25 36.93 9,513,582 +0.77(+2.12%)
Jan 30, 2012 36.62 36.64 35.76 36.16 8,140,875 -1.01(-2.71%)
Jan 27, 2012 36.45 37.30 36.40 37.17 5,799,143 +0.36(+0.96%)
Jan 26, 2012 36.93 37.40 36.33 36.82 9,013,296 +0.00(+0.00%)
Jan 25, 2012 36.23 36.93 36.04 36.82 7,575,991 +0.46(+1.27%)
Jan 24, 2012 36.84 36.90 36.16 36.36 8,907,781 -0.85(-2.28%)
Jan 23, 2012 37.06 37.29 36.76 37.20 6,811,056 +0.05(+0.13%)
Jan 20, 2012 36.44 37.37 36.12 37.15 21,208,894 -2.21(-5.62%)
Jan 19, 2012 39.87 40.06 39.18 39.37 8,416,996 -0.28(-0.71%)
Jan 18, 2012 39.29 39.91 39.04 39.65 5,549,823 +0.26(+0.66%)
Jan 17, 2012 39.71 40.04 39.31 39.39 6,642,891 -0.07(-0.18%)
Jan 13, 2012 38.59 39.53 38.29 39.46 6,247,811 +0.40(+1.01%)
Jan 12, 2012 38.80 39.13 38.26 39.07 7,442,500 +0.56(+1.45%)
Jan 11, 2012 38.30 38.88 38.02 38.51 5,041,900 +0.02(+0.06%)
Jan 10, 2012 37.87 38.74 37.55 38.49 10,354,674 +1.15(+3.09%)
Jan 09, 2012 36.57 37.40 36.47 37.33 6,913,570 +0.88(+2.41%)
Jan 06, 2012 36.57 37.05 36.27 36.45 4,144,470 -0.02(-0.04%)
Jan 05, 2012 35.68 37.31 35.56 36.47 8,284,736 +0.55(+1.53%)
Jan 04, 2012 35.11 36.12 34.81 35.92 7,832,732 +1.78(+5.23%)
Dec 30, 2011 34.42 34.42 34.14 34.14 3,463,556 -0.28(-0.82%)
Dec 29, 2011 33.89 34.45 33.76 34.42 4,996,072 +0.74(+2.21%)
Dec 28, 2011 34.22 34.43 33.64 33.68 3,216,563 -0.62(-1.81%)
Dec 27, 2011 34.53 34.91 34.29 34.30 2,338,836 -0.49(-1.42%)
Dec 23, 2011 34.71 34.81 34.27 34.79 3,219,381 +0.94(+2.77%)
Dec 21, 2011 33.60 33.89 33.31 33.85 10,117,782 +0.15(+0.46%)
Dec 20, 2011 34.31 34.87 33.69 33.70 10,388,255 +0.15(+0.46%)
Dec 19, 2011 35.12 35.16 33.44 33.55 7,036,288 -1.48(-4.22%)
Dec 16, 2011 34.94 35.40 34.82 35.02 7,292,798 +0.27(+0.79%)
Dec 15, 2011 36.27 36.43 34.56 34.75 11,374,250 -1.03(-2.89%)
Dec 14, 2011 35.81 36.27 35.62 35.78 5,665,673 -0.22(-0.61%)
Dec 13, 2011 36.79 37.13 35.62 36.00 6,147,722 -0.44(-1.22%)
Dec 12, 2011 36.69 36.74 36.16 36.44 3,889,801 -0.74(-2.00%)
Dec 09, 2011 36.55 37.29 36.49 37.19 4,696,079 +1.09(+3.02%)
Dec 08, 2011 36.98 37.05 36.02 36.10 5,420,192 -1.24(-3.33%)
Dec 07, 2011 36.53 37.55 36.19 37.34 3,763,022 +0.47(+1.27%)
Dec 06, 2011 37.61 37.66 36.59 36.87 6,376,047 -0.90(-2.39%)
Dec 05, 2011 37.32 38.14 37.00 37.78 8,520,106 +1.18(+3.22%)
Dec 02, 2011 36.41 37.21 36.35 36.60 7,655,678 +0.48(+1.32%)
Dec 01, 2011 35.66 36.29 35.63 36.12 7,088,800 +0.07(+0.20%)
Nov 30, 2011 34.68 36.09 34.55 36.05 9,035,804 +2.53(+7.54%)
Nov 29, 2011 33.71 33.94 33.49 33.52 6,363,470 -0.27(-0.79%)
Nov 28, 2011 33.51 33.80 33.42 33.79 9,060,294 +1.49(+4.60%)
Nov 25, 2011 32.30 32.81 32.18 32.30 2,425,299 +0.14(+0.43%)
Nov 23, 2011 32.54 32.55 31.72 32.17 7,180,600 -0.74(-2.26%)
Nov 22, 2011 33.01 33.36 32.67 32.91 5,022,691 -0.17(-0.51%)
Nov 21, 2011 32.74 33.33 32.29 33.08 5,968,735 -0.53(-1.58%)
Nov 18, 2011 33.59 33.85 33.30 33.61 4,484,142 +0.35(+1.04%)
Nov 17, 2011 33.80 34.26 33.04 33.26 8,131,975 -0.65(-1.93%)
Nov 16, 2011 34.90 34.91 33.89 33.92 8,114,156 -1.30(-3.69%)
Nov 15, 2011 35.07 35.72 34.64 35.22 5,973,310 -0.10(-0.30%)
Nov 14, 2011 35.99 36.09 34.96 35.32 5,549,785 -0.98(-2.69%)
Nov 11, 2011 36.50 36.64 35.97 36.30 4,757,799 +0.43(+1.19%)
Nov 10, 2011 36.41 36.51 35.63 35.87 5,468,238 +0.07(+0.20%)
Nov 09, 2011 36.98 37.08 35.59 35.80 8,541,242 -1.98(-5.23%)
Nov 08, 2011 37.59 37.84 36.76 37.77 4,821,312 +0.39(+1.04%)
Nov 07, 2011 37.07 37.52 36.66 37.38 3,186,723 +0.17(+0.45%)
Nov 04, 2011 37.43 37.43 36.83 37.22 4,316,156 -0.47(-1.24%)
Nov 03, 2011 36.86 37.84 36.01 37.68 11,227,218 +1.24(+3.41%)
Nov 02, 2011 36.06 36.76 35.94 36.44 7,362,897 +1.15(+3.27%)
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.