Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 35.69 36.32 35.19 35.29 7,436,464 -1.52(-4.14%)
Oct 31, 2011 37.11 37.72 36.81 36.81 5,926,574 -1.00(-2.64%)
Oct 28, 2011 37.56 38.05 37.22 37.81 4,571,508 -0.14(-0.36%)
Oct 27, 2011 37.29 38.14 36.96 37.95 11,850,259 +1.99(+5.54%)
Oct 26, 2011 35.68 36.16 35.06 35.96 6,477,660 +0.96(+2.74%)
Oct 25, 2011 36.10 36.67 34.79 35.00 8,780,827 -1.64(-4.47%)
Oct 24, 2011 35.23 37.13 35.06 36.63 10,176,780 +1.73(+4.97%)
Oct 21, 2011 33.32 35.06 33.31 34.90 16,235,488 +2.26(+6.92%)
Oct 20, 2011 32.20 32.72 31.56 32.64 9,106,240 +0.60(+1.86%)
Oct 19, 2011 33.10 33.56 31.98 32.05 8,062,026 -1.15(-3.47%)
Oct 18, 2011 32.68 33.47 32.28 33.20 9,597,912 +0.73(+2.23%)
Oct 17, 2011 33.70 33.74 32.36 32.47 6,671,020 -1.44(-4.23%)
Oct 14, 2011 34.45 34.45 33.07 33.91 5,936,159 +0.15(+0.45%)
Oct 13, 2011 34.66 34.66 33.32 33.76 6,775,116 -1.27(-3.61%)
Oct 12, 2011 34.54 35.68 34.23 35.02 6,903,044 +0.74(+2.16%)
Oct 11, 2011 33.44 34.63 33.19 34.28 6,664,428 +0.50(+1.48%)
Oct 10, 2011 32.89 33.81 32.85 33.78 4,441,519 +1.69(+5.25%)
Oct 07, 2011 32.93 33.60 31.81 32.10 7,737,832 -0.65(-1.99%)
Oct 06, 2011 32.40 32.81 32.08 32.75 5,426,417 +0.97(+3.04%)
Oct 05, 2011 31.27 31.98 30.52 31.78 6,376,461 +0.50(+1.60%)
Oct 04, 2011 30.01 31.43 29.29 31.28 10,948,214 +0.85(+2.78%)
Oct 03, 2011 32.32 32.43 30.43 30.43 8,349,313 -1.52(-4.74%)
Sep 30, 2011 32.56 32.97 31.94 31.95 6,696,909 -1.13(-3.41%)
Sep 29, 2011 33.89 33.97 32.20 33.08 8,792,273 +0.07(+0.22%)
Sep 28, 2011 34.24 34.55 33.01 33.01 7,195,658 -1.20(-3.51%)
Sep 27, 2011 36.20 36.43 33.94 34.21 8,918,569 -0.35(-1.03%)
Sep 26, 2011 33.35 34.66 32.93 34.56 6,803,368 +1.56(+4.71%)
Sep 23, 2011 32.57 33.21 32.38 33.01 8,190,937 +0.11(+0.34%)
Sep 22, 2011 32.41 33.81 32.10 32.89 13,919,447 -0.48(-1.43%)
Sep 21, 2011 34.25 34.85 33.35 33.37 8,528,667 -0.83(-2.43%)
Sep 20, 2011 34.72 35.08 34.16 34.20 5,297,057 -0.24(-0.70%)
Sep 19, 2011 33.82 34.71 33.51 34.44 5,692,241 -0.20(-0.58%)
Sep 16, 2011 35.14 35.51 34.20 34.64 8,168,738 -0.40(-1.13%)
Sep 15, 2011 35.19 35.25 33.76 35.04 15,132,140 -0.05(-0.14%)
Sep 14, 2011 34.71 35.57 33.89 35.09 7,286,333 +0.69(+2.02%)
Sep 13, 2011 34.44 35.14 34.14 34.39 6,263,191 +0.06(+0.19%)
Sep 12, 2011 32.91 34.43 32.83 34.33 7,654,938 +0.64(+1.91%)
Sep 09, 2011 34.18 34.69 33.50 33.68 7,506,233 -1.06(-3.06%)
Sep 08, 2011 35.26 35.70 34.69 34.75 6,333,158 -0.77(-2.16%)
Sep 07, 2011 34.53 35.69 34.38 35.51 8,634,207 +1.87(+5.56%)
Sep 06, 2011 32.91 33.72 32.59 33.64 7,448,624 -0.44(-1.30%)
Sep 02, 2011 35.43 35.51 33.78 34.09 10,110,253 -2.43(-6.67%)
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.