Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 44.43 44.60 43.91 44.03 3,843,593 -0.38(-0.85%)
Apr 28, 2011 44.51 44.76 44.33 44.40 3,639,709 -0.19(-0.43%)
Apr 27, 2011 44.08 44.76 43.90 44.60 6,077,403 +0.67(+1.52%)
Apr 26, 2011 44.07 44.07 43.28 43.93 4,988,368 +0.13(+0.29%)
Apr 25, 2011 43.04 43.83 42.92 43.80 6,230,564 +0.96(+2.23%)
Apr 21, 2011 41.37 43.30 41.36 42.84 10,985,610 +2.20(+5.40%)
Apr 20, 2011 40.88 40.93 40.37 40.65 3,947,332 +0.25(+0.62%)
Apr 19, 2011 39.80 40.60 39.77 40.40 4,294,803 +0.63(+1.58%)
Apr 18, 2011 39.77 39.95 39.28 39.77 3,748,365 -0.47(-1.18%)
Apr 15, 2011 40.47 40.86 39.67 40.24 5,497,762 -0.18(-0.44%)
Apr 14, 2011 41.22 41.26 40.41 40.42 4,184,926 -1.03(-2.48%)
Apr 13, 2011 41.82 41.85 41.07 41.45 4,643,991 -0.07(-0.17%)
Apr 12, 2011 41.21 41.68 40.91 41.52 3,791,744 +0.10(+0.23%)
Apr 11, 2011 41.58 41.85 41.31 41.43 3,294,182 -0.12(-0.29%)
Apr 08, 2011 41.87 41.92 41.50 41.55 3,107,533 -0.24(-0.58%)
Apr 07, 2011 41.91 42.20 41.60 41.79 3,352,554 -0.16(-0.38%)
Apr 06, 2011 41.70 42.02 41.45 41.95 3,117,424 +0.39(+0.93%)
Apr 05, 2011 41.60 41.86 41.22 41.56 3,644,759 -0.12(-0.29%)
Apr 04, 2011 41.90 41.96 41.51 41.68 2,715,256 -0.22(-0.52%)
Apr 01, 2011 42.26 42.38 41.64 41.90 3,890,419 +0.10(+0.25%)
Mar 31, 2011 41.74 42.13 41.31 41.80 3,785,293 -0.12(-0.29%)
Mar 30, 2011 41.92 41.92 41.92 41.92 4,270,750 +0.08(+0.19%)
Mar 29, 2011 41.53 41.93 41.15 41.84 2,933,964 +0.35(+0.83%)
Mar 28, 2011 42.20 42.20 41.48 41.49 3,101,503 -0.52(-1.24%)
Mar 25, 2011 41.81 42.22 41.59 42.01 3,934,074 +0.30(+0.71%)
Mar 24, 2011 40.71 41.95 40.03 41.72 8,465,589 +0.36(+0.88%)
Mar 23, 2011 40.68 41.52 40.46 41.35 4,428,757 +0.68(+1.68%)
Mar 22, 2011 41.21 41.31 40.66 40.67 4,383,293 -0.55(-1.33%)
Mar 21, 2011 40.92 41.30 40.88 41.22 4,617,053 +0.15(+0.37%)
Mar 18, 2011 41.47 42.05 40.86 41.07 7,869,913 +0.22(+0.53%)
Mar 17, 2011 41.12 41.30 40.44 40.85 5,101,061 +0.47(+1.16%)
Mar 16, 2011 41.09 41.39 40.33 40.38 8,834,109 -0.72(-1.76%)
Mar 15, 2011 40.82 41.39 39.79 41.11 10,443,875 +1.32(+3.32%)
Mar 14, 2011 39.50 39.83 38.72 39.79 4,836,474 -0.09(-0.22%)
Mar 11, 2011 38.64 40.12 38.61 39.87 4,826,386 +1.05(+2.69%)
Mar 10, 2011 39.10 39.12 38.43 38.83 4,146,717 -0.85(-2.15%)
Mar 09, 2011 39.38 39.96 39.36 39.68 3,429,711 +0.04(+0.10%)
Mar 08, 2011 39.03 39.84 38.99 39.64 6,273,923 +0.79(+2.03%)
Mar 07, 2011 39.13 39.22 38.69 38.85 6,399,817 -0.19(-0.47%)
Mar 04, 2011 40.00 40.21 38.61 39.04 7,389,891 -0.35(-0.90%)
Mar 03, 2011 38.91 39.53 38.72 39.39 6,235,720 +0.85(+2.21%)
Mar 02, 2011 38.72 39.42 38.44 38.54 4,870,653 -0.28(-0.73%)
Mar 01, 2011 40.12 40.12 38.76 38.82 7,832,390 -1.21(-3.03%)
Feb 28, 2011 40.42 40.62 39.87 40.04 5,870,988 -0.18(-0.44%)
Feb 25, 2011 40.91 41.05 40.20 40.21 5,816,620 -0.51(-1.26%)
Feb 24, 2011 40.51 41.26 40.17 40.73 5,481,011 +0.23(+0.58%)
Feb 23, 2011 40.86 41.11 39.73 40.49 5,842,316 -0.31(-0.77%)
Feb 22, 2011 41.76 42.14 40.58 40.81 7,823,659 -1.58(-3.72%)
Feb 18, 2011 42.07 42.62 41.56 42.38 4,715,823 +0.45(+1.07%)
Feb 17, 2011 41.82 42.15 41.64 41.93 3,315,937 +0.02(+0.04%)
Feb 16, 2011 42.14 42.15 41.62 41.92 4,627,300 +0.00(+0.00%)
Feb 15, 2011 42.38 42.55 41.69 41.92 5,096,172 -0.52(-1.23%)
Feb 14, 2011 41.80 42.57 41.80 42.44 4,738,358 +0.56(+1.34%)
Feb 11, 2011 41.47 42.15 41.44 41.88 5,252,925 +0.29(+0.70%)
Feb 10, 2011 40.85 41.66 40.84 41.59 4,749,993 +0.54(+1.31%)
Feb 09, 2011 41.23 41.53 40.57 41.05 5,988,439 -0.40(-0.97%)
Feb 08, 2011 39.88 41.55 39.74 41.45 9,495,268 +1.65(+4.14%)
Feb 07, 2011 39.37 40.14 39.23 39.80 3,295,853 +0.62(+1.58%)
Feb 04, 2011 39.53 39.53 38.93 39.18 3,786,895 -0.23(-0.59%)
Feb 03, 2011 39.69 39.75 39.01 39.42 3,354,548 -0.33(-0.83%)
Feb 02, 2011 39.35 40.11 39.35 39.75 4,756,114 -0.32(-0.80%)
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.