Skip to main content

Capital One Financial (NY: COF )

148.77 +4.26 (+2.95%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2011 41.75 42.12 41.46 41.50 4,063,010 -1.19(-2.79%)
May 24, 2011 43.67 43.68 42.53 42.70 4,993,146 -0.85(-1.96%)
May 23, 2011 43.76 44.00 43.51 43.55 3,169,159 -0.79(-1.78%)
May 20, 2011 45.10 45.22 44.27 44.34 5,707,397 -0.92(-2.03%)
May 19, 2011 44.83 45.30 44.58 45.26 4,481,706 +0.72(+1.61%)
May 18, 2011 44.23 44.56 43.66 44.54 4,788,033 +0.40(+0.91%)
May 17, 2011 42.76 44.14 42.63 44.14 5,974,825 +1.12(+2.60%)
May 16, 2011 41.94 43.45 41.72 43.02 5,835,411 +0.92(+2.18%)
May 13, 2011 42.59 42.73 41.95 42.10 4,206,323 -0.49(-1.15%)
May 12, 2011 42.65 42.76 41.90 42.59 4,504,130 -0.06(-0.15%)
May 11, 2011 43.18 43.33 42.57 42.66 3,549,649 -0.74(-1.71%)
May 10, 2011 43.16 43.49 42.93 43.40 2,644,462 +0.47(+1.09%)
May 09, 2011 43.06 43.32 42.76 42.93 2,873,693 -0.34(-0.78%)
May 06, 2011 43.38 43.94 43.00 43.27 5,086,516 +0.52(+1.22%)
May 05, 2011 42.69 43.18 42.29 42.75 4,935,998 -0.02(-0.06%)
May 04, 2011 43.54 43.63 42.46 42.77 6,009,197 -0.70(-1.61%)
May 03, 2011 44.03 44.20 43.47 43.47 5,540,255 -0.60(-1.35%)
May 02, 2011 44.20 44.21 44.02 44.07 4,439,042 +0.04(+0.09%)
Apr 29, 2011 44.43 44.60 43.91 44.03 3,843,593 -0.38(-0.85%)
Apr 28, 2011 44.51 44.76 44.33 44.40 3,639,709 -0.19(-0.43%)
Apr 27, 2011 44.08 44.76 43.90 44.60 6,077,403 +0.67(+1.52%)
Apr 26, 2011 44.07 44.07 43.28 43.93 4,988,368 +0.13(+0.29%)
Apr 25, 2011 43.04 43.83 42.92 43.80 6,230,564 +0.96(+2.23%)
Apr 21, 2011 41.37 43.30 41.36 42.84 10,985,610 +2.20(+5.40%)
Apr 20, 2011 40.88 40.93 40.37 40.65 3,947,332 +0.25(+0.62%)
Apr 19, 2011 39.80 40.60 39.77 40.40 4,294,803 +0.63(+1.58%)
Apr 18, 2011 39.77 39.95 39.28 39.77 3,748,365 -0.47(-1.18%)
Apr 15, 2011 40.47 40.86 39.67 40.24 5,497,762 -0.18(-0.44%)
Apr 14, 2011 41.22 41.26 40.41 40.42 4,184,926 -1.03(-2.48%)
Apr 13, 2011 41.82 41.85 41.07 41.45 4,643,991 -0.07(-0.17%)
Apr 12, 2011 41.21 41.68 40.91 41.52 3,791,744 +0.10(+0.23%)
Apr 11, 2011 41.58 41.85 41.31 41.43 3,294,182 -0.12(-0.29%)
Apr 08, 2011 41.87 41.92 41.50 41.55 3,107,533 -0.24(-0.58%)
Apr 07, 2011 41.91 42.20 41.60 41.79 3,352,554 -0.16(-0.38%)
Apr 06, 2011 41.70 42.02 41.45 41.95 3,117,424 +0.39(+0.93%)
Apr 05, 2011 41.60 41.86 41.22 41.56 3,644,759 -0.12(-0.29%)
Apr 04, 2011 41.90 41.96 41.51 41.68 2,715,256 -0.22(-0.52%)
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.