Capital One Financial (NY: COF )

147.02 USD -2.14 (-1.43%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 42.64 42.64 42.29 42.29 2,795,732 -0.35(-0.82%)
Dec 29, 2011 41.98 42.68 41.82 42.64 4,032,757 +0.92(+2.21%)
Dec 28, 2011 42.40 42.65 41.68 41.72 2,596,363 -0.77(-1.81%)
Dec 27, 2011 42.78 43.25 42.48 42.49 1,887,875 -0.61(-1.42%)
Dec 23, 2011 43.00 43.13 42.46 43.10 2,598,638 +1.16(+2.77%)
Dec 21, 2011 41.63 41.98 41.27 41.94 8,166,926 +0.19(+0.46%)
Dec 20, 2011 42.50 43.20 41.74 41.75 8,385,248 +0.19(+0.46%)
Dec 19, 2011 43.51 43.56 41.43 41.56 5,679,589 -1.83(-4.22%)
Dec 16, 2011 43.29 43.86 43.14 43.39 5,886,640 +0.34(+0.79%)
Dec 15, 2011 44.94 45.13 42.82 43.05 9,181,129 -1.28(-2.89%)
Dec 14, 2011 44.36 44.93 44.13 44.33 4,573,249 -0.27(-0.61%)
Dec 13, 2011 45.58 46.00 44.13 44.60 4,962,352 -0.55(-1.22%)
Dec 12, 2011 45.45 45.52 44.80 45.15 3,139,791 -0.92(-2.00%)
Dec 09, 2011 45.28 46.20 45.21 46.07 3,790,607 +1.35(+3.02%)
Dec 08, 2011 45.81 45.90 44.62 44.72 4,375,100 -1.54(-3.33%)
Dec 07, 2011 45.25 46.52 44.83 46.26 3,037,457 +0.58(+1.27%)
Dec 06, 2011 46.59 46.66 45.33 45.68 5,146,652 -1.12(-2.39%)
Dec 05, 2011 46.24 47.25 45.84 46.80 6,877,305 +1.46(+3.22%)
Dec 02, 2011 45.11 46.10 45.03 45.34 6,179,552 +0.59(+1.32%)
Dec 01, 2011 44.18 44.96 44.14 44.75 5,721,976 +0.09(+0.20%)
Nov 30, 2011 42.96 44.71 42.80 44.66 7,293,569 +3.13(+7.54%)
Nov 29, 2011 41.76 42.05 41.49 41.53 5,136,500 -0.33(-0.79%)
Nov 28, 2011 41.52 41.88 41.40 41.86 7,313,337 +1.84(+4.60%)
Nov 25, 2011 40.02 40.65 39.87 40.02 1,957,666 +0.17(+0.43%)
Nov 23, 2011 40.31 40.32 39.30 39.85 5,796,076 -0.92(-2.26%)
Nov 22, 2011 40.89 41.33 40.48 40.77 4,054,243 -0.21(-0.51%)
Nov 21, 2011 40.56 41.29 40.00 40.98 4,817,876 -0.66(-1.59%)
Nov 18, 2011 41.61 41.94 41.25 41.64 3,619,534 +0.43(+1.04%)
Nov 17, 2011 41.87 42.45 40.93 41.21 6,564,012 -0.86(-2.04%)
Nov 16, 2011 43.29 43.29 42.04 42.07 6,541,845 -1.61(-3.69%)
Nov 15, 2011 43.50 44.30 42.96 43.68 4,815,839 -0.13(-0.30%)
Nov 14, 2011 44.64 44.76 43.36 43.81 4,474,382 -1.21(-2.69%)
Nov 11, 2011 45.27 45.45 44.61 45.02 3,835,862 +0.53(+1.19%)
Nov 10, 2011 45.16 45.29 44.19 44.49 4,408,637 +0.09(+0.20%)
Nov 09, 2011 45.87 45.99 44.15 44.40 6,886,173 -2.45(-5.23%)
Nov 08, 2011 46.63 46.94 45.60 46.85 3,887,068 +0.48(+1.04%)
Nov 07, 2011 45.98 46.54 45.47 46.37 2,569,220 +0.21(+0.45%)
Nov 04, 2011 46.43 46.43 45.68 46.16 3,479,798 -0.58(-1.24%)
Nov 03, 2011 45.72 46.93 44.67 46.74 9,051,677 +1.54(+3.41%)
Nov 02, 2011 44.73 45.60 44.58 45.20 5,936,161 +1.43(+3.27%)
Nov 01, 2011 44.27 45.05 43.65 43.77 5,995,472 -1.89(-4.14%)
Oct 31, 2011 46.03 46.79 45.66 45.66 4,778,159 -1.24(-2.64%)
Oct 28, 2011 46.59 47.19 46.16 46.90 3,685,670 -0.17(-0.36%)
Oct 27, 2011 46.25 47.31 45.84 47.07 9,553,989 +2.47(+5.54%)
Oct 26, 2011 44.26 44.85 43.49 44.60 5,222,459 +1.19(+2.74%)
Oct 25, 2011 44.78 45.48 43.15 43.41 7,079,333 -2.03(-4.47%)
Oct 24, 2011 43.70 46.06 43.49 45.44 8,204,787 +2.15(+4.97%)
Oct 21, 2011 41.33 43.49 41.32 43.29 13,089,476 +2.80(+6.92%)
Oct 20, 2011 39.94 40.59 39.14 40.49 7,341,689 +0.74(+1.86%)
Oct 19, 2011 41.06 41.62 39.67 39.75 6,499,817 -1.43(-3.47%)
Oct 18, 2011 40.54 41.51 40.04 41.18 7,738,088 +0.90(+2.23%)
Oct 17, 2011 41.80 41.85 40.14 40.28 5,378,351 -1.78(-4.23%)
Oct 14, 2011 42.73 42.73 41.02 42.06 4,785,887 +0.19(+0.45%)
Oct 13, 2011 42.99 42.99 41.33 41.87 5,462,276 -1.57(-3.61%)
Oct 12, 2011 42.84 44.26 42.46 43.44 5,565,415 +0.92(+2.16%)
Oct 11, 2011 41.48 42.95 41.17 42.52 5,373,037 +0.62(+1.48%)
Oct 10, 2011 40.80 41.93 40.75 41.90 3,580,869 +2.09(+5.25%)
Oct 07, 2011 40.84 41.67 39.45 39.81 6,238,443 -0.81(-1.99%)
Oct 06, 2011 40.19 40.69 39.79 40.62 4,374,920 +1.20(+3.04%)
Oct 05, 2011 38.79 39.67 37.86 39.42 5,140,870 +0.62(+1.60%)
Oct 04, 2011 37.22 38.99 36.33 38.80 8,826,737 +1.05(+2.78%)
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.