Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 32.44 32.85 31.83 31.84 6,720,418 -1.12(-3.41%)
Sep 29, 2011 33.77 33.85 32.09 32.96 8,823,137 +0.07(+0.22%)
Sep 28, 2011 34.12 34.43 32.89 32.89 7,220,917 -1.20(-3.51%)
Sep 27, 2011 36.07 36.31 33.82 34.09 8,949,877 -0.35(-1.03%)
Sep 26, 2011 33.23 34.54 32.82 34.44 6,827,251 +1.55(+4.71%)
Sep 23, 2011 32.46 33.09 32.26 32.89 8,219,690 +0.11(+0.34%)
Sep 22, 2011 32.30 33.69 31.99 32.78 13,968,310 -0.47(-1.43%)
Sep 21, 2011 34.13 34.72 33.24 33.25 8,558,606 -0.83(-2.43%)
Sep 20, 2011 34.60 34.96 34.04 34.08 5,315,651 -0.24(-0.70%)
Sep 19, 2011 33.70 34.59 33.40 34.32 5,712,223 -0.20(-0.58%)
Sep 16, 2011 35.01 35.38 34.08 34.52 8,197,414 -0.39(-1.13%)
Sep 15, 2011 35.07 35.12 33.65 34.92 15,185,260 -0.05(-0.14%)
Sep 14, 2011 34.59 35.45 33.78 34.96 7,311,911 +0.69(+2.02%)
Sep 13, 2011 34.32 35.01 34.02 34.27 6,285,177 +0.06(+0.19%)
Sep 12, 2011 32.80 34.31 32.71 34.21 7,681,810 +0.64(+1.91%)
Sep 09, 2011 34.06 34.57 33.38 33.57 7,532,583 -1.06(-3.06%)
Sep 08, 2011 35.13 35.57 34.57 34.63 6,355,390 -0.76(-2.16%)
Sep 07, 2011 34.41 35.57 34.26 35.39 8,664,516 +1.86(+5.56%)
Sep 06, 2011 32.80 33.61 32.47 33.53 7,474,771 -0.44(-1.30%)
Sep 02, 2011 35.30 35.38 33.66 33.97 10,145,744 -2.43(-6.67%)
Sep 01, 2011 36.88 37.18 36.35 36.39 8,590,668 -0.60(-1.63%)
Aug 31, 2011 36.58 37.33 36.47 37.00 6,049,738 +0.55(+1.50%)
Aug 30, 2011 36.18 36.83 35.66 36.45 6,387,121 -0.02(-0.04%)
Aug 29, 2011 36.11 36.47 35.91 36.47 5,406,626 +0.93(+2.62%)
Aug 26, 2011 34.62 35.78 34.02 35.53 6,166,831 +0.68(+1.96%)
Aug 25, 2011 35.76 36.60 34.65 34.85 8,258,328 -0.32(-0.91%)
Aug 24, 2011 34.35 35.90 34.13 35.17 7,632,448 +0.79(+2.29%)
Aug 23, 2011 33.35 34.39 32.80 34.39 7,855,168 +1.34(+4.06%)
Aug 22, 2011 34.05 34.31 32.80 33.04 6,240,323 -0.14(-0.41%)
Aug 19, 2011 33.32 34.51 33.12 33.18 6,839,975 -0.51(-1.50%)
Aug 18, 2011 34.35 34.51 33.26 33.69 11,177,318 -2.04(-5.71%)
Aug 17, 2011 36.11 36.45 35.27 35.73 6,052,467 -0.06(-0.18%)
Aug 16, 2011 36.02 36.30 35.51 35.79 7,062,973 -0.68(-1.87%)
Aug 15, 2011 35.57 37.08 35.44 36.47 8,859,425 +1.30(+3.70%)
Aug 12, 2011 35.91 37.05 34.84 35.17 12,653,002 -0.29(-0.82%)
Aug 11, 2011 33.65 35.88 33.56 35.46 16,002,471 +2.48(+7.53%)
Aug 10, 2011 33.26 35.00 32.13 32.98 24,957,050 +0.22(+0.69%)
Aug 09, 2011 33.66 32.80 29.83 32.75 16,391,350 +2.56(+8.48%)
Aug 08, 2011 33.66 34.15 28.84 30.20 22,723,670 -4.15(-12.08%)
Aug 05, 2011 34.95 35.28 32.90 34.34 15,864,165 -0.24(-0.70%)
Aug 04, 2011 36.34 36.36 34.58 34.58 10,448,847 -2.29(-6.22%)
Aug 03, 2011 36.33 37.03 35.58 36.88 7,679,968 +0.71(+1.95%)
Aug 02, 2011 37.62 37.78 36.17 36.17 9,552,771 -1.64(-4.33%)
Aug 01, 2011 38.63 38.81 37.65 37.81 6,412,930 -0.55(-1.42%)
Jul 29, 2011 37.94 38.55 37.38 38.36 6,747,253 +0.14(+0.36%)
Jul 28, 2011 38.29 38.96 38.14 38.22 4,314,051 +0.02(+0.04%)
Jul 27, 2011 38.98 39.07 38.16 38.20 6,231,388 -0.99(-2.52%)
Jul 26, 2011 39.20 39.53 38.69 39.19 6,175,579 -0.03(-0.08%)
Jul 25, 2011 39.54 39.78 39.13 39.22 5,292,385 -0.61(-1.53%)
Jul 22, 2011 40.05 40.16 39.70 39.83 4,904,742 -0.29(-0.72%)
Jul 21, 2011 39.53 40.44 39.45 40.12 10,016,346 +0.84(+2.15%)
Jul 20, 2011 39.17 39.58 38.83 39.28 7,132,451 +0.31(+0.80%)
Jul 19, 2011 38.93 39.48 38.40 38.97 8,358,132 +0.17(+0.43%)
Jul 18, 2011 38.83 39.24 38.16 38.80 9,389,464 -0.12(-0.31%)
Jul 15, 2011 39.32 39.35 38.48 38.92 16,059,433 -0.20(-0.51%)
Jul 14, 2011 40.54 40.68 39.02 39.12 50,078,584 -1.70(-4.17%)
Jul 13, 2011 41.92 41.81 40.66 40.82 12,620,509 -1.10(-2.62%)
Jul 12, 2011 41.77 42.49 41.72 41.92 3,536,913 +0.14(+0.33%)
Jul 11, 2011 42.40 42.83 41.64 41.78 4,973,808 -1.32(-3.05%)
Jul 08, 2011 42.93 43.54 42.91 43.10 4,137,082 -0.48(-1.10%)
Jul 07, 2011 43.38 44.11 43.23 43.58 6,081,128 +0.95(+2.22%)
Jul 06, 2011 42.34 42.67 41.76 42.63 4,485,425 +0.06(+0.13%)
Jul 05, 2011 42.18 42.66 41.64 42.58 4,781,948 +0.33(+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.