Skip to main content

Capital One Financial (NY: COF )

118.53 -1.57 (-1.31%)
Streaming Delayed Price Updated: 11:03 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 45.37 45.38 45.18 45.23 4,324,628 +0.04(+0.09%)
Apr 29, 2011 45.60 45.78 45.07 45.19 3,744,527 -0.39(-0.85%)
Apr 28, 2011 45.69 45.94 45.50 45.58 3,545,898 -0.20(-0.43%)
Apr 27, 2011 45.25 45.94 45.07 45.78 5,920,762 +0.69(+1.52%)
Apr 26, 2011 45.24 45.24 44.42 45.09 4,859,796 +0.13(+0.29%)
Apr 25, 2011 44.17 44.99 44.05 44.96 6,069,976 +0.98(+2.23%)
Apr 21, 2011 42.47 44.45 42.46 43.98 10,702,463 +2.25(+5.40%)
Apr 20, 2011 41.96 42.01 41.44 41.72 3,845,593 +0.26(+0.62%)
Apr 19, 2011 40.86 41.67 40.82 41.47 4,184,107 +0.64(+1.58%)
Apr 18, 2011 40.82 41.01 40.32 40.82 3,651,754 -0.49(-1.18%)
Apr 15, 2011 41.54 41.95 40.72 41.31 5,356,061 -0.18(-0.44%)
Apr 14, 2011 42.31 42.35 41.47 41.49 4,077,062 -1.06(-2.48%)
Apr 13, 2011 42.93 42.96 42.16 42.55 4,524,295 -0.07(-0.17%)
Apr 12, 2011 42.30 42.78 42.00 42.62 3,694,014 +0.10(+0.23%)
Apr 11, 2011 42.68 42.96 42.40 42.52 3,209,276 -0.12(-0.29%)
Apr 08, 2011 42.98 43.03 42.60 42.65 3,027,438 -0.25(-0.58%)
Apr 07, 2011 43.02 43.32 42.70 42.89 3,266,144 -0.17(-0.38%)
Apr 06, 2011 42.80 43.13 42.55 43.06 3,037,075 +0.40(+0.93%)
Apr 05, 2011 42.70 42.97 42.31 42.66 3,550,817 -0.12(-0.29%)
Apr 04, 2011 43.01 43.07 42.61 42.79 2,645,272 -0.22(-0.52%)
Apr 01, 2011 43.37 43.51 42.75 43.01 3,790,146 +0.11(+0.25%)
Mar 31, 2011 42.85 43.25 42.41 42.90 3,687,729 -0.12(-0.29%)
Mar 30, 2011 43.03 43.03 43.03 43.03 4,160,674 +0.08(+0.19%)
Mar 29, 2011 42.63 43.03 42.24 42.94 2,858,343 +0.35(+0.83%)
Mar 28, 2011 43.32 43.32 42.58 42.59 3,021,564 -0.54(-1.24%)
Mar 25, 2011 42.91 43.34 42.69 43.13 3,832,676 +0.31(+0.71%)
Mar 24, 2011 41.79 43.06 41.09 42.82 8,247,394 +0.37(+0.88%)
Mar 23, 2011 41.76 42.62 41.53 42.45 4,314,609 +0.70(+1.68%)
Mar 22, 2011 42.30 42.41 41.74 41.75 4,270,316 -0.56(-1.33%)
Mar 21, 2011 42.00 42.39 41.97 42.31 4,498,052 +0.16(+0.37%)
Mar 18, 2011 42.56 43.17 41.94 42.15 7,667,071 +0.22(+0.53%)
Mar 17, 2011 42.21 42.39 41.51 41.93 4,969,585 +0.48(+1.16%)
Mar 16, 2011 42.18 42.48 41.39 41.45 8,606,416 -0.74(-1.76%)
Mar 15, 2011 41.90 42.48 40.84 42.19 10,174,692 +1.35(+3.32%)
Mar 14, 2011 40.55 40.89 39.74 40.84 4,711,817 -0.09(-0.22%)
Mar 11, 2011 39.66 41.19 39.63 40.93 4,701,989 +1.07(+2.69%)
Mar 10, 2011 40.14 40.15 39.45 39.86 4,039,839 -0.88(-2.15%)
Mar 09, 2011 40.43 41.02 40.40 40.73 3,341,313 +0.04(+0.10%)
Mar 08, 2011 40.06 40.90 40.02 40.69 6,112,217 +0.81(+2.03%)
Mar 07, 2011 40.16 40.26 39.72 39.88 6,234,866 -0.19(-0.47%)
Mar 04, 2011 41.06 41.28 39.63 40.07 7,199,421 -0.36(-0.90%)
Mar 03, 2011 39.94 40.57 39.75 40.43 6,074,998 +0.88(+2.21%)
Mar 02, 2011 39.74 40.46 39.46 39.56 4,745,115 -0.29(-0.73%)
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.