Skip to main content

Capital One Financial (NY: COF )

120.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 38.09 38.72 37.78 37.78 5,774,559 -1.03(-2.64%)
Oct 28, 2011 38.55 39.05 38.20 38.81 4,454,251 -0.14(-0.36%)
Oct 27, 2011 38.27 39.15 37.93 38.95 11,546,303 +2.04(+5.54%)
Oct 26, 2011 36.62 37.12 35.99 36.90 6,311,510 +0.98(+2.74%)
Oct 25, 2011 37.05 37.63 35.70 35.92 8,555,602 -1.68(-4.47%)
Oct 24, 2011 36.16 38.11 35.99 37.60 9,915,749 +1.78(+4.97%)
Oct 21, 2011 34.20 35.99 34.19 35.82 15,819,053 +2.32(+6.92%)
Oct 20, 2011 33.05 33.59 32.39 33.50 8,872,667 +0.61(+1.86%)
Oct 19, 2011 33.98 34.44 32.82 32.89 7,855,238 -1.18(-3.47%)
Oct 18, 2011 33.54 34.35 33.13 34.07 9,351,728 +0.74(+2.23%)
Oct 17, 2011 34.59 34.63 33.21 33.33 6,499,910 -1.47(-4.23%)
Oct 14, 2011 35.36 35.36 33.94 34.80 5,783,898 +0.16(+0.45%)
Oct 13, 2011 35.57 35.57 34.20 34.65 6,601,336 -1.30(-3.61%)
Oct 12, 2011 35.45 36.62 35.13 35.94 6,725,983 +0.76(+2.16%)
Oct 11, 2011 34.32 35.54 34.07 35.18 6,493,488 +0.51(+1.48%)
Oct 10, 2011 33.76 34.70 33.72 34.67 4,327,595 +1.73(+5.25%)
Oct 07, 2011 33.79 34.48 32.64 32.94 7,539,359 -0.67(-1.99%)
Oct 06, 2011 33.26 33.67 32.92 33.61 5,287,231 +0.99(+3.04%)
Oct 05, 2011 32.10 32.82 31.33 32.62 6,212,907 +0.51(+1.60%)
Oct 04, 2011 30.80 32.26 30.06 32.11 10,667,396 +0.87(+2.78%)
Oct 03, 2011 33.17 33.29 31.23 31.24 8,135,156 -1.56(-4.74%)
Sep 30, 2011 33.41 33.83 32.78 32.79 6,525,136 -1.16(-3.41%)
Sep 29, 2011 34.78 34.86 33.05 33.95 8,566,754 +0.07(+0.22%)
Sep 28, 2011 35.14 35.46 33.88 33.88 7,011,091 -1.23(-3.51%)
Sep 27, 2011 37.15 37.39 34.84 35.11 8,689,810 -0.36(-1.03%)
Sep 26, 2011 34.22 35.57 33.80 35.47 6,628,864 +1.60(+4.71%)
Sep 23, 2011 33.43 34.08 33.23 33.88 7,980,842 +0.12(+0.34%)
Sep 22, 2011 33.26 34.70 32.94 33.76 13,562,418 -0.49(-1.43%)
Sep 21, 2011 35.15 35.76 34.23 34.25 8,309,909 -0.85(-2.43%)
Sep 20, 2011 35.64 36.00 35.06 35.10 5,161,189 -0.25(-0.70%)
Sep 19, 2011 34.71 35.62 34.40 35.35 5,546,237 -0.21(-0.58%)
Sep 16, 2011 36.06 36.44 35.10 35.56 7,959,213 -0.41(-1.13%)
Sep 15, 2011 36.12 36.18 34.65 35.96 14,744,006 -0.05(-0.14%)
Sep 14, 2011 35.62 36.51 34.79 36.01 7,099,441 +0.71(+2.02%)
Sep 13, 2011 35.35 36.06 35.04 35.30 6,102,542 +0.07(+0.19%)
Sep 12, 2011 33.78 35.34 33.69 35.23 7,458,591 +0.66(+1.91%)
Sep 09, 2011 35.08 35.61 34.38 34.57 7,313,701 -1.09(-3.06%)
Sep 08, 2011 36.18 36.64 35.61 35.66 6,170,714 -0.79(-2.16%)
Sep 07, 2011 35.44 36.63 35.28 36.45 8,412,742 +1.92(+5.56%)
Sep 06, 2011 33.78 34.61 33.45 34.53 7,257,569 -0.46(-1.30%)
Sep 02, 2011 36.36 36.44 34.67 34.98 9,850,928 -2.50(-6.67%)
Sep 01, 2011 37.98 38.29 37.44 37.48 8,341,040 -0.62(-1.63%)
Aug 31, 2011 37.67 38.44 37.56 38.10 5,873,945 +0.56(+1.50%)
Aug 30, 2011 37.26 37.93 36.73 37.54 6,201,523 -0.02(-0.04%)
Aug 29, 2011 37.19 37.56 36.99 37.56 5,249,520 +0.96(+2.62%)
Aug 26, 2011 35.65 36.85 35.03 36.60 5,987,635 +0.70(+1.96%)
Aug 25, 2011 36.83 37.70 35.69 35.89 8,018,357 -0.33(-0.91%)
Aug 24, 2011 35.38 36.97 35.15 36.23 7,410,664 +0.81(+2.29%)
Aug 23, 2011 34.35 35.41 33.78 35.41 7,626,912 +1.38(+4.06%)
Aug 22, 2011 35.07 35.34 33.78 34.03 6,058,992 -0.14(-0.41%)
Aug 19, 2011 34.31 35.55 34.12 34.17 6,641,219 -0.52(-1.50%)
Aug 18, 2011 35.38 35.54 34.26 34.70 10,852,527 -2.10(-5.71%)
Aug 17, 2011 37.19 37.54 36.33 36.80 5,876,594 -0.07(-0.18%)
Aug 16, 2011 37.10 37.38 36.57 36.86 6,857,737 -0.70(-1.87%)
Aug 15, 2011 36.64 38.19 36.50 37.57 8,601,988 +1.34(+3.70%)
Aug 12, 2011 36.99 38.16 35.88 36.23 12,285,330 -0.30(-0.82%)
Aug 11, 2011 34.65 36.95 34.56 36.52 15,537,470 +2.56(+7.53%)
Aug 10, 2011 34.26 36.05 33.09 33.97 24,231,846 +0.23(+0.69%)
Aug 09, 2011 34.67 33.78 30.72 33.74 15,915,045 +2.64(+8.48%)
Aug 08, 2011 34.67 35.17 29.70 31.10 22,063,358 -4.27(-12.08%)
Aug 05, 2011 36.00 36.34 33.88 35.37 15,403,178 -0.25(-0.70%)
Aug 04, 2011 37.43 37.45 35.62 35.62 10,145,221 -2.36(-6.22%)
Aug 03, 2011 37.41 38.14 36.64 37.98 7,456,801 +0.73(+1.95%)
Aug 02, 2011 38.74 38.91 37.25 37.26 9,275,183 -1.69(-4.33%)
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.