Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2011 41.66 42.54 41.49 42.40 3,853,244 +0.79(+1.90%)
Jun 30, 2011 42.18 42.36 41.29 41.61 6,784,020 -0.48(-1.13%)
Jun 29, 2011 41.68 42.15 41.07 42.08 6,433,479 +0.68(+1.63%)
Jun 28, 2011 41.00 41.53 40.62 41.41 4,458,686 +0.53(+1.30%)
Jun 27, 2011 39.93 40.98 39.69 40.87 4,499,177 +1.01(+2.52%)
Jun 24, 2011 40.53 40.66 39.63 39.87 5,497,758 -0.68(-1.69%)
Jun 23, 2011 40.04 40.79 39.97 40.55 5,275,794 +0.00(+0.00%)
Jun 22, 2011 40.56 41.27 40.44 40.55 4,227,185 -0.24(-0.59%)
Jun 21, 2011 40.27 41.03 40.12 40.79 5,690,121 +0.86(+2.16%)
Jun 20, 2011 40.07 40.12 39.85 39.93 7,299,129 +0.60(+1.54%)
Jun 17, 2011 39.71 40.11 38.84 39.33 7,553,125 -0.13(-0.33%)
Jun 16, 2011 38.53 40.19 38.47 39.46 11,311,242 +0.91(+2.36%)
Jun 15, 2011 38.72 39.32 38.11 38.55 8,321,315 -0.45(-1.16%)
Jun 14, 2011 40.68 40.77 38.85 39.00 12,796,059 -1.31(-3.26%)
Jun 13, 2011 40.11 40.52 40.01 40.31 4,241,358 +0.42(+1.05%)
Jun 10, 2011 40.24 40.32 39.34 39.89 5,216,972 -0.49(-1.22%)
Jun 09, 2011 40.25 40.83 40.21 40.38 3,115,266 +0.36(+0.91%)
Jun 08, 2011 40.30 41.00 39.88 40.02 4,783,885 -0.37(-0.92%)
Jun 07, 2011 40.91 40.98 40.24 40.39 4,541,841 -0.46(-1.12%)
Jun 06, 2011 41.41 41.56 40.53 40.85 5,367,667 -0.66(-1.59%)
Jun 03, 2011 41.75 42.12 41.47 41.51 4,062,490 -1.19(-2.79%)
May 24, 2011 43.68 43.68 42.53 42.70 4,992,507 -0.85(-1.96%)
May 23, 2011 43.76 44.01 43.51 43.56 3,168,753 -0.79(-1.78%)
May 20, 2011 45.11 45.23 44.27 44.34 5,706,666 -0.92(-2.03%)
May 19, 2011 44.84 45.30 44.59 45.26 4,481,132 +0.72(+1.61%)
May 18, 2011 44.23 44.57 43.67 44.55 4,787,421 +0.40(+0.91%)
May 17, 2011 42.77 44.14 42.64 44.14 5,974,060 +1.12(+2.60%)
May 16, 2011 41.95 43.46 41.73 43.03 5,834,663 +0.92(+2.18%)
May 13, 2011 42.60 42.73 41.95 42.11 4,205,784 -0.49(-1.15%)
May 12, 2011 42.66 42.77 41.91 42.60 4,503,554 -0.06(-0.15%)
May 11, 2011 43.19 43.34 42.57 42.66 3,549,194 -0.74(-1.71%)
May 10, 2011 43.16 43.49 42.94 43.40 2,644,123 +0.47(+1.09%)
May 09, 2011 43.07 43.32 42.77 42.94 2,873,325 -0.34(-0.78%)
May 06, 2011 43.39 43.95 43.00 43.27 5,085,865 +0.52(+1.22%)
May 05, 2011 42.70 43.19 42.29 42.75 4,935,366 -0.02(-0.06%)
May 04, 2011 43.55 43.64 42.47 42.78 6,008,427 -0.70(-1.61%)
May 03, 2011 44.03 44.21 43.48 43.48 5,539,545 -0.60(-1.35%)
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.