Skip to main content

Capital One Financial (NY: COF )

99.58 -2.14 (-2.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 39.27 39.90 38.69 39.70 6,518,922 +0.14(+0.36%)
Jul 28, 2011 39.63 40.32 39.48 39.56 4,168,061 +0.02(+0.04%)
Jul 27, 2011 40.35 40.44 39.49 39.54 6,020,515 -1.02(-2.52%)
Jul 26, 2011 40.57 40.91 40.05 40.56 5,966,594 -0.03(-0.08%)
Jul 25, 2011 40.92 41.17 40.50 40.60 5,113,287 -0.63(-1.53%)
Jul 22, 2011 41.45 41.57 41.09 41.23 4,738,762 -0.30(-0.72%)
Jul 21, 2011 40.91 41.86 40.83 41.53 9,677,388 +0.87(+2.15%)
Jul 20, 2011 40.55 40.97 40.19 40.65 6,891,085 +0.32(+0.80%)
Jul 19, 2011 40.30 40.86 39.74 40.33 8,075,288 +0.17(+0.43%)
Jul 18, 2011 40.19 40.61 39.49 40.16 9,071,719 -0.12(-0.31%)
Jul 15, 2011 40.70 40.73 39.82 40.28 15,515,972 -0.21(-0.51%)
Jul 14, 2011 41.96 42.11 40.39 40.49 48,383,900 -1.76(-4.17%)
Jul 13, 2011 43.39 43.28 42.08 42.25 12,193,424 -1.14(-2.62%)
Jul 12, 2011 43.23 43.98 43.18 43.39 3,417,222 +0.14(+0.33%)
Jul 11, 2011 43.89 44.33 43.10 43.25 4,805,491 -1.36(-3.05%)
Jul 08, 2011 44.43 45.06 44.41 44.61 3,997,080 -0.50(-1.10%)
Jul 07, 2011 44.90 45.65 44.74 45.11 5,875,339 +0.98(+2.22%)
Jul 06, 2011 43.83 44.17 43.22 44.13 4,333,635 +0.06(+0.13%)
Jul 05, 2011 43.65 44.16 43.10 44.07 4,620,125 +0.34(+0.78%)
Jul 01, 2011 42.97 43.88 42.80 43.73 3,735,916 +0.81(+1.90%)
Jun 30, 2011 43.50 43.69 42.59 42.91 6,577,453 -0.49(-1.13%)
Jun 29, 2011 42.99 43.48 42.36 43.40 6,237,585 +0.70(+1.63%)
Jun 28, 2011 42.29 42.84 41.89 42.71 4,322,923 +0.55(+1.30%)
Jun 27, 2011 41.19 42.26 40.94 42.16 4,362,181 +1.04(+2.52%)
Jun 24, 2011 41.80 41.94 40.88 41.12 5,330,357 -0.71(-1.69%)
Jun 23, 2011 41.29 42.07 41.23 41.83 5,115,151 +0.00(+0.00%)
Jun 22, 2011 41.83 42.56 41.71 41.83 4,098,471 -0.25(-0.59%)
Jun 21, 2011 41.53 42.32 41.38 42.07 5,516,862 +0.89(+2.16%)
Jun 20, 2011 41.33 41.38 41.10 41.19 7,076,878 +0.62(+1.54%)
Jun 17, 2011 40.95 41.37 40.06 40.56 7,323,139 -0.13(-0.33%)
Jun 16, 2011 39.74 41.45 39.67 40.70 10,966,825 +0.94(+2.36%)
Jun 15, 2011 39.94 40.55 39.31 39.76 8,067,939 -0.47(-1.16%)
Jun 14, 2011 41.96 42.05 40.07 40.22 12,406,432 -1.35(-3.26%)
Jun 13, 2011 41.37 41.79 41.27 41.58 4,112,212 +0.43(+1.05%)
Jun 10, 2011 41.50 41.58 40.57 41.14 5,058,120 -0.51(-1.22%)
Jun 09, 2011 41.51 42.12 41.48 41.65 3,020,409 +0.37(+0.91%)
Jun 08, 2011 41.57 42.29 41.13 41.28 4,638,220 -0.38(-0.92%)
Jun 07, 2011 42.19 42.27 41.50 41.66 4,403,546 -0.47(-1.12%)
Jun 06, 2011 42.71 42.86 41.80 42.13 5,204,227 -0.68(-1.59%)
Jun 03, 2011 43.06 43.44 42.77 42.81 3,938,791 -1.23(-2.79%)
May 24, 2011 45.05 45.06 43.87 44.04 4,840,489 -0.88(-1.96%)
May 23, 2011 45.14 45.39 44.88 44.92 3,072,268 -0.81(-1.78%)
May 20, 2011 46.53 46.65 45.66 45.74 5,532,904 -0.95(-2.03%)
May 19, 2011 46.24 46.73 45.99 46.68 4,344,686 +0.74(+1.61%)
May 18, 2011 45.62 45.97 45.04 45.94 4,641,650 +0.41(+0.91%)
May 17, 2011 44.11 45.53 43.98 45.53 5,792,158 +1.15(+2.60%)
May 16, 2011 43.26 44.82 43.04 44.38 5,657,006 +0.95(+2.18%)
May 13, 2011 43.94 44.08 43.27 43.43 4,077,724 -0.51(-1.15%)
May 12, 2011 43.99 44.11 43.22 43.94 4,366,427 -0.07(-0.15%)
May 11, 2011 44.54 44.70 43.91 44.00 3,441,127 -0.76(-1.71%)
May 10, 2011 44.52 44.86 44.29 44.77 2,563,614 +0.48(+1.09%)
May 09, 2011 44.42 44.68 44.11 44.29 2,785,836 -0.35(-0.78%)
May 06, 2011 44.75 45.33 44.35 44.63 4,931,008 +0.54(+1.22%)
May 05, 2011 44.04 44.54 43.62 44.09 4,785,091 -0.02(-0.06%)
May 04, 2011 44.92 45.01 43.80 44.12 5,825,479 -0.72(-1.61%)
May 03, 2011 45.41 45.60 44.84 44.84 5,370,874 -0.61(-1.35%)
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.