Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 34.56 35.96 34.43 35.92 9,067,522 +2.52(+7.54%)
Nov 29, 2011 33.59 33.82 33.37 33.41 6,385,807 -0.27(-0.79%)
Nov 28, 2011 33.40 33.69 33.30 33.67 9,092,098 +1.48(+4.60%)
Nov 25, 2011 32.19 32.70 32.07 32.19 2,433,812 +0.14(+0.43%)
Nov 23, 2011 32.42 32.43 31.61 32.05 7,205,806 -0.74(-2.26%)
Nov 22, 2011 32.89 33.24 32.56 32.79 5,040,322 -0.17(-0.51%)
Nov 21, 2011 32.62 33.21 32.17 32.96 5,989,687 -0.53(-1.59%)
Nov 18, 2011 33.47 33.73 33.18 33.49 4,499,882 +0.35(+1.04%)
Nov 17, 2011 33.68 34.15 32.92 33.15 8,160,521 -0.65(-1.93%)
Nov 16, 2011 34.78 34.78 33.78 33.80 8,142,639 -1.29(-3.69%)
Nov 15, 2011 34.95 35.59 34.51 35.09 5,994,278 -0.10(-0.30%)
Nov 14, 2011 35.86 35.96 34.84 35.20 5,569,267 -0.97(-2.69%)
Nov 11, 2011 36.37 36.51 35.84 36.17 4,774,500 +0.43(+1.19%)
Nov 10, 2011 36.28 36.39 35.50 35.74 5,487,434 +0.07(+0.20%)
Nov 09, 2011 36.85 36.95 35.47 35.67 8,571,225 -1.97(-5.23%)
Nov 08, 2011 37.46 37.71 36.64 37.64 4,838,236 +0.39(+1.04%)
Nov 07, 2011 36.94 37.39 36.53 37.25 3,197,910 +0.17(+0.45%)
Nov 04, 2011 37.30 37.30 36.70 37.09 4,331,307 -0.47(-1.24%)
Nov 03, 2011 36.73 37.70 35.89 37.55 11,266,629 +1.24(+3.41%)
Nov 02, 2011 35.94 36.64 35.82 36.31 7,388,744 +1.15(+3.27%)
Nov 01, 2011 35.57 36.19 35.07 35.17 7,462,568 -1.52(-4.14%)
Oct 31, 2011 36.98 37.59 36.68 36.68 5,947,378 -1.00(-2.64%)
Oct 28, 2011 37.43 37.91 37.09 37.68 4,587,556 -0.14(-0.36%)
Oct 27, 2011 37.16 38.01 36.83 37.82 11,891,858 +1.98(+5.54%)
Oct 26, 2011 35.56 36.04 34.94 35.83 6,500,399 +0.96(+2.74%)
Oct 25, 2011 35.98 36.54 34.67 34.88 8,811,651 -1.63(-4.47%)
Oct 24, 2011 35.11 37.00 34.94 36.51 10,212,505 +1.73(+4.97%)
Oct 21, 2011 33.20 34.94 33.20 34.78 16,292,481 +2.25(+6.92%)
Oct 20, 2011 32.09 32.61 31.45 32.53 9,138,206 +0.59(+1.86%)
Oct 19, 2011 32.99 33.44 31.87 31.94 8,090,327 -1.15(-3.47%)
Oct 18, 2011 32.57 33.35 32.17 33.08 9,631,604 +0.72(+2.23%)
Oct 17, 2011 33.58 33.62 32.25 32.36 6,694,437 -1.43(-4.23%)
Oct 14, 2011 34.33 34.33 32.96 33.79 5,956,997 +0.15(+0.45%)
Oct 13, 2011 34.54 34.54 33.20 33.64 6,798,899 -1.26(-3.61%)
Oct 12, 2011 34.42 35.56 34.11 34.90 6,927,276 +0.74(+2.16%)
Oct 11, 2011 33.33 34.51 33.08 34.16 6,687,823 +0.50(+1.48%)
Oct 10, 2011 32.78 33.69 32.74 33.66 4,457,110 +1.68(+5.25%)
Oct 07, 2011 32.81 33.48 31.69 31.98 7,764,995 -0.65(-1.99%)
Oct 06, 2011 32.29 32.69 31.97 32.63 5,445,466 +0.96(+3.04%)
Oct 05, 2011 31.16 31.87 30.42 31.67 6,398,845 +0.50(+1.60%)
Oct 04, 2011 29.90 31.32 29.19 31.17 10,986,646 +0.84(+2.78%)
Oct 03, 2011 32.21 32.32 30.32 30.33 8,378,622 -1.51(-4.74%)
Sep 30, 2011 32.44 32.85 31.83 31.84 6,720,418 -1.12(-3.41%)
Sep 29, 2011 33.77 33.85 32.09 32.96 8,823,137 +0.07(+0.22%)
Sep 28, 2011 34.12 34.43 32.89 32.89 7,220,917 -1.20(-3.51%)
Sep 27, 2011 36.07 36.31 33.82 34.09 8,949,877 -0.35(-1.03%)
Sep 26, 2011 33.23 34.54 32.82 34.44 6,827,251 +1.55(+4.71%)
Sep 23, 2011 32.46 33.09 32.26 32.89 8,219,690 +0.11(+0.34%)
Sep 22, 2011 32.30 33.69 31.99 32.78 13,968,310 -0.47(-1.43%)
Sep 21, 2011 34.13 34.72 33.24 33.25 8,558,606 -0.83(-2.43%)
Sep 20, 2011 34.60 34.96 34.04 34.08 5,315,651 -0.24(-0.70%)
Sep 19, 2011 33.70 34.59 33.40 34.32 5,712,223 -0.20(-0.58%)
Sep 16, 2011 35.01 35.38 34.08 34.52 8,197,414 -0.39(-1.13%)
Sep 15, 2011 35.07 35.12 33.65 34.92 15,185,260 -0.05(-0.14%)
Sep 14, 2011 34.59 35.45 33.78 34.96 7,311,911 +0.69(+2.02%)
Sep 13, 2011 34.32 35.01 34.02 34.27 6,285,177 +0.06(+0.19%)
Sep 12, 2011 32.80 34.31 32.71 34.21 7,681,810 +0.64(+1.91%)
Sep 09, 2011 34.06 34.57 33.38 33.57 7,532,583 -1.06(-3.06%)
Sep 08, 2011 35.13 35.57 34.57 34.63 6,355,390 -0.76(-2.16%)
Sep 07, 2011 34.41 35.57 34.26 35.39 8,664,516 +1.86(+5.56%)
Sep 06, 2011 32.80 33.61 32.47 33.53 7,474,771 -0.44(-1.30%)
Sep 02, 2011 35.30 35.38 33.66 33.97 10,145,744 -2.43(-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.