Skip to main content

Capital One Financial (NY: COF )

93.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 35.77 37.22 35.63 37.18 8,760,675 +2.61(+7.54%)
Nov 29, 2011 34.77 35.01 34.54 34.58 6,169,710 -0.27(-0.79%)
Nov 28, 2011 34.57 34.87 34.47 34.85 8,784,419 +1.53(+4.60%)
Nov 25, 2011 33.32 33.84 33.19 33.32 2,351,451 +0.14(+0.43%)
Nov 23, 2011 33.56 33.57 32.72 33.18 6,961,960 -0.77(-2.26%)
Nov 22, 2011 34.04 34.41 33.70 33.94 4,869,756 -0.17(-0.51%)
Nov 21, 2011 33.77 34.38 33.30 34.12 5,786,994 -0.55(-1.59%)
Nov 18, 2011 34.64 34.92 34.34 34.67 4,347,605 +0.36(+1.04%)
Nov 17, 2011 34.86 35.34 34.08 34.31 7,884,367 -0.67(-1.93%)
Nov 16, 2011 36.00 36.00 34.96 34.98 7,867,090 -1.34(-3.69%)
Nov 15, 2011 36.17 36.84 35.72 36.32 5,791,430 -0.11(-0.30%)
Nov 14, 2011 37.12 37.22 36.06 36.43 5,380,801 -1.01(-2.69%)
Nov 11, 2011 37.64 37.79 37.10 37.44 4,612,930 +0.44(+1.19%)
Nov 10, 2011 37.55 37.66 36.75 37.00 5,301,738 +0.07(+0.20%)
Nov 09, 2011 38.14 38.24 36.71 36.92 8,281,172 -2.04(-5.23%)
Nov 08, 2011 38.77 39.03 37.92 38.96 4,674,509 +0.40(+1.04%)
Nov 07, 2011 38.23 38.70 37.81 38.56 3,089,692 +0.17(+0.46%)
Nov 04, 2011 38.61 38.61 37.98 38.38 4,184,734 -0.48(-1.24%)
Nov 03, 2011 38.02 39.02 37.15 38.87 10,885,364 +1.28(+3.41%)
Nov 02, 2011 37.20 37.92 37.07 37.59 7,138,707 +1.19(+3.27%)
Nov 01, 2011 36.81 37.46 36.30 36.40 7,210,033 -1.57(-4.14%)
Oct 31, 2011 38.28 38.91 37.97 37.97 5,746,117 -1.03(-2.64%)
Oct 28, 2011 38.74 39.24 38.38 39.00 4,432,312 -0.14(-0.36%)
Oct 27, 2011 38.46 39.34 38.12 39.14 11,489,434 +2.05(+5.54%)
Oct 26, 2011 36.80 37.30 36.16 37.09 6,280,423 +0.99(+2.74%)
Oct 25, 2011 37.24 37.82 35.88 36.10 8,513,463 -1.69(-4.47%)
Oct 24, 2011 36.34 38.30 36.16 37.79 9,866,911 +1.79(+4.97%)
Oct 21, 2011 34.37 36.16 34.36 36.00 15,741,139 +2.33(+6.92%)
Oct 20, 2011 33.21 33.75 32.55 33.67 8,828,967 +0.62(+1.86%)
Oct 19, 2011 34.14 34.61 32.99 33.05 7,816,548 -1.19(-3.47%)
Oct 18, 2011 33.71 34.52 33.30 34.24 9,305,668 +0.75(+2.23%)
Oct 17, 2011 34.76 34.80 33.38 33.49 6,467,896 -1.48(-4.23%)
Oct 14, 2011 35.53 35.53 34.11 34.97 5,755,411 +0.16(+0.45%)
Oct 13, 2011 35.75 35.75 34.37 34.82 6,568,823 -1.31(-3.61%)
Oct 12, 2011 35.62 36.80 35.31 36.12 6,692,855 +0.77(+2.16%)
Oct 11, 2011 34.49 35.71 34.23 35.36 6,461,505 +0.52(+1.48%)
Oct 10, 2011 33.93 34.87 33.89 34.84 4,306,280 +1.74(+5.25%)
Oct 07, 2011 33.96 34.65 32.80 33.10 7,502,225 -0.67(-1.99%)
Oct 06, 2011 33.42 33.84 33.09 33.78 5,261,190 +1.00(+3.04%)
Oct 05, 2011 32.26 32.99 31.48 32.78 6,182,306 +0.52(+1.60%)
Oct 04, 2011 30.95 32.42 30.21 32.26 10,614,856 +0.87(+2.78%)
Oct 03, 2011 33.34 33.45 31.38 31.39 8,095,087 -1.56(-4.74%)
Sep 30, 2011 33.58 34.00 32.95 32.95 6,492,997 -1.16(-3.41%)
Sep 29, 2011 34.95 35.03 33.21 34.12 8,524,560 +0.07(+0.22%)
Sep 28, 2011 35.32 35.64 34.04 34.04 6,976,560 -1.24(-3.51%)
Sep 27, 2011 37.34 37.58 35.01 35.28 8,647,011 -0.37(-1.03%)
Sep 26, 2011 34.39 35.75 33.97 35.65 6,596,215 +1.60(+4.71%)
Sep 23, 2011 33.59 34.25 33.39 34.04 7,941,534 +0.12(+0.34%)
Sep 22, 2011 33.43 34.87 33.11 33.93 13,495,619 -0.49(-1.43%)
Sep 21, 2011 35.32 35.94 34.40 34.42 8,268,981 -0.86(-2.43%)
Sep 20, 2011 35.81 36.18 35.23 35.27 5,135,768 -0.25(-0.70%)
Sep 19, 2011 34.88 35.80 34.57 35.52 5,518,920 -0.21(-0.58%)
Sep 16, 2011 36.24 36.62 35.27 35.73 7,920,011 -0.41(-1.13%)
Sep 15, 2011 36.30 36.36 34.83 36.14 14,671,387 -0.05(-0.14%)
Sep 14, 2011 35.80 36.69 34.96 36.19 7,064,474 +0.72(+2.02%)
Sep 13, 2011 35.52 36.24 35.22 35.47 6,072,485 +0.07(+0.19%)
Sep 12, 2011 33.94 35.52 33.86 35.41 7,421,856 +0.67(+1.91%)
Sep 09, 2011 35.25 35.78 34.55 34.74 7,277,678 -1.10(-3.06%)
Sep 08, 2011 36.36 36.82 35.78 35.84 6,140,322 -0.79(-2.16%)
Sep 07, 2011 35.62 36.81 35.46 36.63 8,371,307 +1.93(+5.56%)
Sep 06, 2011 33.94 34.78 33.61 34.70 7,221,823 -0.46(-1.30%)
Sep 02, 2011 36.54 36.62 34.84 35.16 9,802,410 -2.51(-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.