Capital One Financial (NY: COF )

156.37 USD +1.48 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 45.53 46.46 45.40 46.05 4,860,396 +0.68(+1.50%)
Aug 30, 2011 45.03 45.84 44.39 45.37 5,131,451 -0.02(-0.04%)
Aug 29, 2011 44.95 45.39 44.70 45.39 4,343,716 +1.16(+2.62%)
Aug 26, 2011 43.09 44.54 42.34 44.23 4,954,469 +0.85(+1.96%)
Aug 25, 2011 44.51 45.56 43.13 43.38 6,634,790 -0.40(-0.91%)
Aug 24, 2011 42.76 44.68 42.48 43.78 6,131,954 +0.98(+2.29%)
Aug 23, 2011 41.51 42.80 40.83 42.80 6,310,889 +1.67(+4.06%)
Aug 22, 2011 42.38 42.71 40.82 41.13 5,013,513 -0.17(-0.41%)
Aug 19, 2011 41.47 42.96 41.23 41.30 5,495,277 -0.63(-1.50%)
Aug 18, 2011 42.76 42.95 41.40 41.93 8,979,924 -2.54(-5.71%)
Aug 17, 2011 44.94 45.37 43.90 44.47 4,862,588 -0.08(-0.18%)
Aug 16, 2011 44.84 45.18 44.20 44.55 5,674,435 -0.85(-1.87%)
Aug 15, 2011 44.28 46.15 44.11 45.40 7,117,715 +1.62(+3.70%)
Aug 12, 2011 44.70 46.12 43.36 43.78 10,165,497 -0.36(-0.82%)
Aug 11, 2011 41.88 44.66 41.77 44.14 12,856,480 +3.09(+7.53%)
Aug 10, 2011 41.40 43.57 39.99 41.05 20,050,642 +0.23(+0.56%)
Aug 09, 2011 41.95 40.88 37.17 40.82 13,152,774 +3.19(+8.48%)
Aug 08, 2011 41.95 42.56 35.94 37.63 18,233,965 -5.17(-12.08%)
Aug 05, 2011 43.56 43.97 41.00 42.80 12,729,749 -0.30(-0.70%)
Aug 04, 2011 45.29 45.31 43.10 43.10 8,384,381 -2.86(-6.22%)
Aug 03, 2011 45.27 46.15 44.33 45.96 6,162,573 +0.88(+1.95%)
Aug 02, 2011 46.88 47.08 45.07 45.08 7,665,350 -2.04(-4.33%)
Aug 01, 2011 48.14 48.36 46.92 47.12 5,145,874 -0.68(-1.42%)
Jul 29, 2011 47.28 48.04 46.58 47.80 5,414,142 +0.17(+0.36%)
Jul 28, 2011 47.72 48.55 47.53 47.63 3,461,688 +0.02(+0.04%)
Jul 27, 2011 48.58 48.69 47.55 47.61 5,000,201 -1.23(-2.52%)
Jul 26, 2011 48.85 49.26 48.22 48.84 4,955,418 -0.04(-0.08%)
Jul 25, 2011 49.27 49.57 48.76 48.88 4,246,724 -0.76(-1.53%)
Jul 22, 2011 49.91 50.05 49.48 49.64 3,935,671 -0.36(-0.72%)
Jul 21, 2011 49.26 50.40 49.16 50.00 8,037,333 +1.05(+2.15%)
Jul 20, 2011 48.82 49.33 48.39 48.95 5,723,233 +0.39(+0.80%)
Jul 19, 2011 48.52 49.20 47.85 48.56 6,706,746 +0.21(+0.43%)
Jul 18, 2011 48.39 48.90 47.55 48.35 7,534,309 -0.15(-0.31%)
Jul 15, 2011 49.00 49.04 47.95 48.50 12,886,436 -0.25(-0.51%)
Jul 14, 2011 50.52 50.70 48.63 48.75 40,184,141 -2.12(-4.17%)
Jul 13, 2011 52.24 52.11 50.67 50.87 10,126,969 -1.37(-2.62%)
Jul 12, 2011 52.05 52.95 51.99 52.24 2,838,096 +0.17(+0.33%)
Jul 11, 2011 52.84 53.37 51.89 52.07 3,991,091 -1.64(-3.05%)
Jul 08, 2011 53.50 54.26 53.47 53.71 3,319,684 -0.60(-1.10%)
Jul 07, 2011 54.06 54.97 53.87 54.31 4,879,629 +1.18(+2.22%)
Jul 06, 2011 52.77 53.18 52.04 53.13 3,599,202 +0.07(+0.13%)
Jul 05, 2011 52.56 53.17 51.89 53.06 3,837,139 +0.41(+0.78%)
Jul 01, 2011 51.74 52.83 51.53 52.65 3,102,780 +0.98(+1.90%)
Jun 30, 2011 52.38 52.60 51.28 51.67 5,462,753 -0.59(-1.13%)
Jun 29, 2011 51.76 52.35 51.00 52.26 5,180,484 +0.84(+1.63%)
Jun 28, 2011 50.92 51.58 50.44 51.42 3,590,305 +0.66(+1.30%)
Jun 27, 2011 49.59 50.89 49.29 50.76 3,622,910 +1.25(+2.52%)
Jun 24, 2011 50.33 50.50 49.22 49.51 4,427,006 -0.85(-1.69%)
Jun 23, 2011 49.72 50.66 49.64 50.36 4,248,272 +0.00(+0.00%)
Jun 22, 2011 50.37 51.25 50.22 50.36 3,403,892 -0.30(-0.59%)
Jun 21, 2011 50.01 50.95 49.82 50.66 4,581,904 +1.07(+2.16%)
Jun 20, 2011 49.76 49.82 49.49 49.59 5,877,539 +0.75(+1.54%)
Jun 17, 2011 49.31 49.81 48.24 48.84 6,082,066 -0.16(-0.33%)
Jun 16, 2011 47.85 49.91 47.77 49.00 9,108,246 +1.13(+2.36%)
Jun 15, 2011 48.09 48.83 47.33 47.87 6,700,642 -0.56(-1.16%)
Jun 14, 2011 50.52 50.63 48.25 48.43 10,303,878 -1.63(-3.26%)
Jun 13, 2011 49.81 50.31 49.69 50.06 3,415,304 +0.52(+1.05%)
Jun 10, 2011 49.97 50.07 48.85 49.54 4,200,906 -0.61(-1.22%)
Jun 09, 2011 49.98 50.71 49.94 50.15 2,508,532 +0.45(+0.91%)
Jun 08, 2011 50.05 50.92 49.52 49.70 3,852,168 -0.46(-0.92%)
Jun 07, 2011 50.80 50.89 49.97 50.16 3,657,265 -0.57(-1.12%)
Jun 06, 2011 51.43 51.61 50.33 50.73 4,322,252 -0.82(-1.59%)
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.