Skip to main content

Capital One Financial (NY: COF )

93.58 +0.35 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 37.86 38.63 37.75 38.29 5,845,014 +0.57(+1.50%)
Aug 30, 2011 37.44 38.12 36.91 37.73 6,170,979 -0.02(-0.04%)
Aug 29, 2011 37.38 37.74 37.17 37.74 5,223,665 +0.96(+2.62%)
Aug 26, 2011 35.83 37.04 35.21 36.78 5,958,144 +0.71(+1.96%)
Aug 25, 2011 37.01 37.89 35.86 36.07 7,978,864 -0.33(-0.91%)
Aug 24, 2011 35.56 37.15 35.32 36.41 7,374,164 +0.81(+2.29%)
Aug 23, 2011 34.52 35.59 33.95 35.59 7,589,347 +1.39(+4.06%)
Aug 22, 2011 35.24 35.52 33.94 34.20 6,029,149 -0.14(-0.41%)
Aug 19, 2011 34.48 35.72 34.28 34.34 6,608,509 -0.52(-1.50%)
Aug 18, 2011 35.56 35.71 34.43 34.87 10,799,075 -2.11(-5.71%)
Aug 17, 2011 37.37 37.73 36.50 36.98 5,847,650 -0.07(-0.18%)
Aug 16, 2011 37.29 37.57 36.75 37.05 6,823,961 -0.71(-1.87%)
Aug 15, 2011 36.82 38.38 36.68 37.75 8,559,620 +1.35(+3.70%)
Aug 12, 2011 37.17 38.35 36.06 36.41 12,224,821 -0.30(-0.82%)
Aug 11, 2011 34.83 37.14 34.73 36.70 15,460,943 +2.57(+7.53%)
Aug 10, 2011 34.43 36.23 33.25 34.13 24,112,496 +0.23(+0.69%)
Aug 09, 2011 34.84 33.95 30.87 33.90 15,836,658 +2.65(+8.48%)
Aug 08, 2011 34.84 35.35 29.85 31.25 21,954,688 -4.29(-12.08%)
Aug 05, 2011 36.18 36.52 34.05 35.55 15,327,313 -0.25(-0.70%)
Aug 04, 2011 37.61 37.63 35.80 35.80 10,095,252 -2.38(-6.22%)
Aug 03, 2011 37.60 38.33 36.82 38.17 7,420,074 +0.73(+1.95%)
Aug 02, 2011 38.94 39.10 37.43 37.44 9,229,500 -1.69(-4.33%)
Aug 01, 2011 39.98 40.16 38.97 39.13 6,195,913 -0.56(-1.42%)
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%)
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.