Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 40.68 41.47 40.57 40.89 35,734,692 +0.19(+0.46%)
Feb 28, 2012 40.30 40.90 40.21 40.70 8,116,188 +0.51(+1.27%)
Feb 27, 2012 39.64 40.38 39.48 40.19 5,641,612 +0.36(+0.91%)
Feb 24, 2012 39.83 40.00 39.63 39.83 5,694,619 -0.01(-0.02%)
Feb 23, 2012 39.38 40.00 39.04 39.84 8,498,257 +0.85(+2.18%)
Feb 22, 2012 39.16 39.52 38.87 38.99 4,492,647 -0.33(-0.84%)
Feb 21, 2012 39.59 39.60 39.05 39.32 6,442,895 -0.14(-0.35%)
Feb 17, 2012 39.86 40.07 39.43 39.46 5,441,571 -0.37(-0.93%)
Feb 16, 2012 39.59 40.04 39.32 39.83 7,253,911 +0.09(+0.22%)
Feb 15, 2012 39.76 40.42 39.60 39.74 11,566,959 +0.97(+2.50%)
Feb 14, 2012 38.92 38.92 38.37 38.77 4,148,039 -0.41(-1.05%)
Feb 13, 2012 39.29 39.59 38.79 39.18 5,456,880 +0.17(+0.43%)
Feb 10, 2012 39.20 39.31 38.79 39.01 4,223,230 -0.66(-1.67%)
Feb 09, 2012 39.18 39.80 38.74 39.67 6,692,999 +0.58(+1.49%)
Feb 08, 2012 38.12 39.19 38.12 39.09 8,775,700 +0.92(+2.41%)
Feb 07, 2012 38.61 38.75 38.05 38.17 9,071,196 -0.49(-1.27%)
Feb 06, 2012 39.44 39.50 38.53 38.66 6,548,112 -1.13(-2.84%)
Feb 03, 2012 38.53 40.30 38.53 39.79 10,090,080 +1.86(+4.92%)
Feb 02, 2012 37.82 38.40 37.56 37.93 5,501,108 +0.27(+0.73%)
Feb 01, 2012 37.15 37.97 37.14 37.66 7,492,349 +0.73(+1.97%)
Jan 31, 2012 36.40 37.16 36.25 36.93 9,513,582 +0.77(+2.12%)
Jan 30, 2012 36.62 36.64 35.76 36.16 8,140,875 -1.01(-2.71%)
Jan 27, 2012 36.45 37.30 36.40 37.17 5,799,143 +0.36(+0.96%)
Jan 26, 2012 36.93 37.40 36.33 36.82 9,013,296 +0.00(+0.00%)
Jan 25, 2012 36.23 36.93 36.04 36.82 7,575,991 +0.46(+1.27%)
Jan 24, 2012 36.84 36.90 36.16 36.36 8,907,781 -0.85(-2.28%)
Jan 23, 2012 37.06 37.29 36.76 37.20 6,811,056 +0.05(+0.13%)
Jan 20, 2012 36.44 37.37 36.12 37.15 21,208,894 -2.21(-5.62%)
Jan 19, 2012 39.87 40.06 39.18 39.37 8,416,996 -0.28(-0.71%)
Jan 18, 2012 39.29 39.91 39.04 39.65 5,549,823 +0.26(+0.66%)
Jan 17, 2012 39.71 40.04 39.31 39.39 6,642,891 -0.07(-0.18%)
Jan 13, 2012 38.59 39.53 38.29 39.46 6,247,811 +0.40(+1.01%)
Jan 12, 2012 38.80 39.13 38.26 39.07 7,442,500 +0.56(+1.45%)
Jan 11, 2012 38.30 38.88 38.02 38.51 5,041,900 +0.02(+0.06%)
Jan 10, 2012 37.87 38.74 37.55 38.49 10,354,674 +1.15(+3.09%)
Jan 09, 2012 36.57 37.40 36.47 37.33 6,913,570 +0.88(+2.41%)
Jan 06, 2012 36.57 37.05 36.27 36.45 4,144,470 -0.02(-0.04%)
Jan 05, 2012 35.68 37.31 35.56 36.47 8,284,736 +0.55(+1.53%)
Jan 04, 2012 35.11 36.12 34.81 35.92 7,832,732 +1.78(+5.23%)
Dec 30, 2011 34.42 34.42 34.14 34.14 3,463,556 -0.28(-0.82%)
Dec 29, 2011 33.89 34.45 33.76 34.42 4,996,072 +0.74(+2.21%)
Dec 28, 2011 34.22 34.43 33.64 33.68 3,216,563 -0.62(-1.81%)
Dec 27, 2011 34.53 34.91 34.29 34.30 2,338,836 -0.49(-1.42%)
Dec 23, 2011 34.71 34.81 34.27 34.79 3,219,381 +0.94(+2.77%)
Dec 21, 2011 33.60 33.89 33.31 33.85 10,117,782 +0.15(+0.46%)
Dec 20, 2011 34.31 34.87 33.69 33.70 10,388,255 +0.15(+0.46%)
Dec 19, 2011 35.12 35.16 33.44 33.55 7,036,288 -1.48(-4.22%)
Dec 16, 2011 34.94 35.40 34.82 35.02 7,292,798 +0.27(+0.79%)
Dec 15, 2011 36.27 36.43 34.56 34.75 11,374,250 -1.03(-2.89%)
Dec 14, 2011 35.81 36.27 35.62 35.78 5,665,673 -0.22(-0.61%)
Dec 13, 2011 36.79 37.13 35.62 36.00 6,147,722 -0.44(-1.22%)
Dec 12, 2011 36.69 36.74 36.16 36.44 3,889,801 -0.74(-2.00%)
Dec 09, 2011 36.55 37.29 36.49 37.19 4,696,079 +1.09(+3.02%)
Dec 08, 2011 36.98 37.05 36.02 36.10 5,420,192 -1.24(-3.33%)
Dec 07, 2011 36.53 37.55 36.19 37.34 3,763,022 +0.47(+1.27%)
Dec 06, 2011 37.61 37.66 36.59 36.87 6,376,047 -0.90(-2.39%)
Dec 05, 2011 37.32 38.14 37.00 37.78 8,520,106 +1.18(+3.22%)
Dec 02, 2011 36.41 37.21 36.35 36.60 7,655,678 +0.48(+1.32%)
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.