Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 36.70 37.45 36.59 37.12 6,029,347 +0.55(+1.50%)
Aug 30, 2011 36.30 36.95 35.78 36.57 6,365,593 -0.02(-0.04%)
Aug 29, 2011 36.24 36.59 36.03 36.59 5,388,403 +0.94(+2.62%)
Aug 26, 2011 34.74 35.90 34.13 35.65 6,146,046 +0.69(+1.96%)
Aug 25, 2011 35.88 36.73 34.77 34.97 8,230,493 -0.32(-0.91%)
Aug 24, 2011 34.47 36.02 34.24 35.29 7,606,722 +0.79(+2.29%)
Aug 23, 2011 33.46 34.50 32.91 34.50 7,828,692 +1.35(+4.06%)
Aug 22, 2011 34.16 34.43 32.91 33.16 6,219,290 -0.14(-0.41%)
Aug 19, 2011 33.43 34.63 33.24 33.29 6,816,921 -0.51(-1.50%)
Aug 18, 2011 34.47 34.62 33.37 33.80 11,139,645 -2.05(-5.71%)
Aug 17, 2011 36.23 36.57 35.39 35.85 6,032,067 -0.06(-0.18%)
Aug 16, 2011 36.15 36.42 35.63 35.91 7,039,167 -0.69(-1.87%)
Aug 15, 2011 35.70 37.20 35.56 36.60 8,829,564 +1.31(+3.70%)
Aug 12, 2011 36.03 37.18 34.95 35.29 12,610,354 -0.29(-0.82%)
Aug 11, 2011 33.76 36.00 33.67 35.58 15,948,534 +2.49(+7.53%)
Aug 10, 2011 33.37 35.12 32.24 33.09 24,872,930 +0.23(+0.69%)
Aug 09, 2011 33.78 32.91 29.93 32.87 16,336,104 +2.57(+8.48%)
Aug 08, 2011 33.78 34.27 28.94 30.30 22,647,080 -4.16(-12.08%)
Aug 05, 2011 35.07 35.40 33.01 34.46 15,810,695 -0.24(-0.70%)
Aug 04, 2011 36.46 36.48 34.70 34.70 10,413,630 -2.30(-6.22%)
Aug 03, 2011 36.45 37.16 35.70 37.00 7,654,083 +0.71(+1.95%)
Aug 02, 2011 37.74 37.91 36.29 36.30 9,520,574 -1.64(-4.33%)
Aug 01, 2011 38.76 38.94 37.78 37.94 6,391,316 -0.55(-1.42%)
Jul 29, 2011 38.07 38.68 37.50 38.49 6,724,512 +0.14(+0.36%)
Jul 28, 2011 38.42 39.09 38.27 38.35 4,299,511 +0.02(+0.04%)
Jul 27, 2011 39.11 39.20 38.28 38.33 6,210,386 -0.99(-2.52%)
Jul 26, 2011 39.33 39.66 38.82 39.32 6,154,764 -0.03(-0.08%)
Jul 25, 2011 39.67 39.91 39.26 39.35 5,274,547 -0.61(-1.53%)
Jul 22, 2011 40.18 40.30 39.84 39.97 4,888,210 -0.29(-0.72%)
Jul 21, 2011 39.66 40.58 39.58 40.26 9,982,587 +0.85(+2.15%)
Jul 20, 2011 39.31 39.72 38.96 39.41 7,108,411 +0.31(+0.80%)
Jul 19, 2011 39.07 39.61 38.53 39.10 8,329,961 +0.17(+0.43%)
Jul 18, 2011 38.96 39.37 38.28 38.93 9,357,817 -0.12(-0.31%)
Jul 15, 2011 39.45 39.48 38.61 39.05 16,005,305 -0.20(-0.51%)
Jul 14, 2011 40.68 40.82 39.15 39.25 49,909,796 -1.71(-4.17%)
Jul 13, 2011 42.06 41.96 40.80 40.96 12,577,972 -1.10(-2.62%)
Jul 12, 2011 41.91 42.63 41.86 42.06 3,524,992 +0.14(+0.33%)
Jul 11, 2011 42.54 42.97 41.78 41.92 4,957,044 -1.32(-3.05%)
Jul 08, 2011 43.07 43.69 43.05 43.24 4,123,138 -0.48(-1.10%)
Jul 07, 2011 43.53 44.26 43.37 43.73 6,060,632 +0.95(+2.22%)
Jul 06, 2011 42.49 42.82 41.90 42.78 4,470,307 +0.06(+0.13%)
Jul 05, 2011 42.32 42.81 41.78 42.72 4,765,831 +0.33(+0.78%)
Jul 01, 2011 41.66 42.54 41.49 42.39 3,853,737 +0.79(+1.90%)
Jun 30, 2011 42.17 42.35 41.29 41.60 6,784,888 -0.48(-1.13%)
Jun 29, 2011 41.67 42.15 41.06 42.08 6,434,302 +0.68(+1.63%)
Jun 28, 2011 41.00 41.53 40.61 41.40 4,459,256 +0.53(+1.30%)
Jun 27, 2011 39.93 40.97 39.69 40.87 4,499,753 +1.01(+2.52%)
Jun 24, 2011 40.52 40.66 39.63 39.86 5,498,462 -0.68(-1.69%)
Jun 23, 2011 40.03 40.79 39.97 40.55 5,276,469 +0.00(+0.00%)
Jun 22, 2011 40.55 41.26 40.43 40.55 4,227,726 -0.24(-0.59%)
Jun 21, 2011 40.26 41.02 40.11 40.79 5,690,849 +0.86(+2.16%)
Jun 20, 2011 40.06 40.11 39.85 39.93 7,300,063 +0.60(+1.54%)
Jun 17, 2011 39.70 40.10 38.84 39.32 7,554,091 -0.13(-0.33%)
Jun 16, 2011 38.53 40.19 38.46 39.45 11,312,690 +0.91(+2.36%)
Jun 15, 2011 38.72 39.31 38.11 38.54 8,322,380 -0.45(-1.16%)
Jun 14, 2011 40.68 40.76 38.85 38.99 12,797,697 -1.31(-3.26%)
Jun 13, 2011 40.10 40.51 40.01 40.31 4,241,900 +0.42(+1.05%)
Jun 10, 2011 40.23 40.31 39.33 39.89 5,217,640 -0.49(-1.22%)
Jun 09, 2011 40.24 40.83 40.21 40.38 3,115,665 +0.36(+0.91%)
Jun 08, 2011 40.30 41.00 39.87 40.02 4,784,497 -0.37(-0.92%)
Jun 07, 2011 40.90 40.97 40.23 40.39 4,542,423 -0.46(-1.12%)
Jun 06, 2011 41.41 41.55 40.52 40.84 5,368,355 -0.66(-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.