Skip to main content

Capital One Financial (NY: COF )

148.55 +4.04 (+2.80%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 32.56 32.97 31.94 31.95 6,696,909 -1.13(-3.41%)
Sep 29, 2011 33.89 33.97 32.20 33.08 8,792,273 +0.07(+0.22%)
Sep 28, 2011 34.24 34.55 33.01 33.01 7,195,658 -1.20(-3.51%)
Sep 27, 2011 36.20 36.43 33.94 34.21 8,918,569 -0.35(-1.03%)
Sep 26, 2011 33.35 34.66 32.93 34.56 6,803,368 +1.56(+4.71%)
Sep 23, 2011 32.57 33.21 32.38 33.01 8,190,937 +0.11(+0.34%)
Sep 22, 2011 32.41 33.81 32.10 32.89 13,919,447 -0.48(-1.43%)
Sep 21, 2011 34.25 34.85 33.35 33.37 8,528,667 -0.83(-2.43%)
Sep 20, 2011 34.72 35.08 34.16 34.20 5,297,057 -0.24(-0.70%)
Sep 19, 2011 33.82 34.71 33.51 34.44 5,692,241 -0.20(-0.58%)
Sep 16, 2011 35.14 35.51 34.20 34.64 8,168,738 -0.40(-1.13%)
Sep 15, 2011 35.19 35.25 33.76 35.04 15,132,140 -0.05(-0.14%)
Sep 14, 2011 34.71 35.57 33.89 35.09 7,286,333 +0.69(+2.02%)
Sep 13, 2011 34.44 35.14 34.14 34.39 6,263,191 +0.06(+0.19%)
Sep 12, 2011 32.91 34.43 32.83 34.33 7,654,938 +0.64(+1.91%)
Sep 09, 2011 34.18 34.69 33.50 33.68 7,506,233 -1.06(-3.06%)
Sep 08, 2011 35.26 35.70 34.69 34.75 6,333,158 -0.77(-2.16%)
Sep 07, 2011 34.53 35.69 34.38 35.51 8,634,207 +1.87(+5.56%)
Sep 06, 2011 32.91 33.72 32.59 33.64 7,448,624 -0.44(-1.30%)
Sep 02, 2011 35.43 35.51 33.78 34.09 10,110,253 -2.43(-6.67%)
Sep 01, 2011 37.01 37.31 36.48 36.52 8,560,617 -0.60(-1.63%)
Aug 31, 2011 36.71 37.46 36.60 37.13 6,028,576 +0.55(+1.50%)
Aug 30, 2011 36.30 36.96 35.79 36.58 6,364,778 -0.02(-0.04%)
Aug 29, 2011 36.24 36.59 36.04 36.59 5,387,714 +0.94(+2.62%)
Aug 26, 2011 34.74 35.91 34.14 35.66 6,145,259 +0.69(+1.96%)
Aug 25, 2011 35.89 36.73 34.77 34.97 8,229,440 -0.32(-0.91%)
Aug 24, 2011 34.47 36.02 34.25 35.30 7,605,749 +0.79(+2.29%)
Aug 23, 2011 33.47 34.51 32.92 34.51 7,827,690 +1.35(+4.06%)
Aug 22, 2011 34.17 34.43 32.91 33.16 6,218,494 -0.14(-0.41%)
Aug 19, 2011 33.43 34.64 33.24 33.30 6,816,048 -0.51(-1.50%)
Aug 18, 2011 34.47 34.63 33.38 33.81 11,138,219 -2.05(-5.71%)
Aug 17, 2011 36.23 36.58 35.39 35.85 6,031,295 -0.06(-0.18%)
Aug 16, 2011 36.15 36.43 35.64 35.92 7,038,266 -0.69(-1.87%)
Aug 15, 2011 35.70 37.21 35.56 36.60 8,828,434 +1.31(+3.70%)
Aug 12, 2011 36.04 37.18 34.96 35.30 12,608,741 -0.29(-0.82%)
Aug 11, 2011 33.76 36.01 33.68 35.59 15,946,493 +2.49(+7.53%)
Aug 10, 2011 33.38 35.13 32.24 33.10 24,869,748 +0.23(+0.69%)
Aug 09, 2011 33.78 32.92 29.93 32.87 16,334,013 +2.57(+8.48%)
Aug 08, 2011 33.78 34.27 28.94 30.30 22,644,182 -4.16(-12.08%)
Aug 05, 2011 35.08 35.41 33.01 34.46 15,808,672 -0.24(-0.70%)
Aug 04, 2011 36.47 36.49 34.71 34.71 10,412,297 -2.30(-6.22%)
Aug 03, 2011 36.45 37.16 35.70 37.01 7,653,104 +0.71(+1.95%)
Aug 02, 2011 37.75 37.91 36.29 36.30 9,519,355 -1.64(-4.33%)
Aug 01, 2011 38.76 38.94 37.78 37.94 6,390,498 -0.55(-1.42%)
Jul 29, 2011 38.07 38.68 37.51 38.49 6,723,651 +0.14(+0.36%)
Jul 28, 2011 38.43 39.09 38.27 38.35 4,298,960 +0.02(+0.04%)
Jul 27, 2011 39.12 39.21 38.29 38.34 6,209,591 -0.99(-2.52%)
Jul 26, 2011 39.34 39.67 38.83 39.33 6,153,976 -0.03(-0.08%)
Jul 25, 2011 39.67 39.92 39.26 39.36 5,273,872 -0.61(-1.53%)
Jul 22, 2011 40.19 40.30 39.84 39.97 4,887,585 -0.29(-0.72%)
Jul 21, 2011 39.67 40.58 39.59 40.26 9,981,309 +0.85(+2.15%)
Jul 20, 2011 39.31 39.72 38.97 39.42 7,107,501 +0.31(+0.80%)
Jul 19, 2011 39.07 39.62 38.53 39.10 8,328,895 +0.17(+0.43%)
Jul 18, 2011 38.97 39.38 38.29 38.93 9,356,620 -0.12(-0.31%)
Jul 15, 2011 39.46 39.49 38.61 39.05 16,003,256 -0.20(-0.51%)
Jul 14, 2011 40.68 40.83 39.16 39.26 49,903,408 -1.71(-4.17%)
Jul 13, 2011 42.07 41.96 40.80 40.96 12,576,362 -1.10(-2.62%)
Jul 12, 2011 41.91 42.64 41.86 42.07 3,524,541 +0.14(+0.33%)
Jul 11, 2011 42.55 42.98 41.78 41.93 4,956,409 -1.32(-3.05%)
Jul 08, 2011 43.08 43.69 43.06 43.25 4,122,610 -0.48(-1.10%)
Jul 07, 2011 43.53 44.26 43.38 43.73 6,059,856 +0.95(+2.22%)
Jul 06, 2011 42.49 42.82 41.90 42.78 4,469,735 +0.06(+0.13%)
Jul 05, 2011 42.32 42.81 41.78 42.73 4,765,221 +0.33(+0.78%)
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.