Capital One Financial (NY: COF )

147.05 +2.54 (+1.76%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 34.67 36.08 34.54 36.04 9,036,961 +2.53(+7.54%)
Nov 29, 2011 33.70 33.94 33.49 33.52 6,364,284 -0.27(-0.79%)
Nov 28, 2011 33.51 33.80 33.41 33.78 9,061,454 +1.49(+4.60%)
Nov 25, 2011 32.30 32.81 32.18 32.30 2,425,609 +0.14(+0.43%)
Nov 23, 2011 32.53 32.54 31.72 32.16 7,181,520 -0.74(-2.26%)
Nov 22, 2011 33.00 33.36 32.67 32.90 5,023,334 -0.17(-0.51%)
Nov 21, 2011 32.74 33.32 32.28 33.07 5,969,499 -0.53(-1.59%)
Nov 18, 2011 33.58 33.85 33.29 33.61 4,484,716 +0.35(+1.04%)
Nov 17, 2011 33.79 34.26 33.03 33.26 8,133,017 -0.65(-1.93%)
Nov 16, 2011 34.90 34.90 33.89 33.91 8,115,194 -1.30(-3.69%)
Nov 15, 2011 35.07 35.71 34.63 35.21 5,974,074 -0.10(-0.30%)
Nov 14, 2011 35.99 36.08 34.95 35.32 5,550,495 -0.98(-2.69%)
Nov 11, 2011 36.49 36.64 35.96 36.29 4,758,407 +0.43(+1.19%)
Nov 10, 2011 36.40 36.51 35.62 35.86 5,468,938 +0.07(+0.20%)
Nov 09, 2011 36.98 37.07 35.59 35.79 8,542,335 -1.98(-5.23%)
Nov 08, 2011 37.59 37.84 36.76 37.77 4,821,929 +0.39(+1.04%)
Nov 07, 2011 37.07 37.52 36.65 37.38 3,187,131 +0.17(+0.45%)
Nov 04, 2011 37.43 37.43 36.82 37.21 4,316,708 -0.47(-1.24%)
Nov 03, 2011 36.86 37.83 36.01 37.68 11,228,655 +1.24(+3.41%)
Nov 02, 2011 36.06 36.76 35.94 36.44 7,363,840 +1.15(+3.27%)
Nov 01, 2011 35.69 36.32 35.19 35.28 7,437,415 -1.52(-4.14%)
Oct 31, 2011 37.11 37.72 36.81 36.81 5,927,332 -1.00(-2.64%)
Oct 28, 2011 37.56 38.04 37.21 37.81 4,572,093 -0.14(-0.36%)
Oct 27, 2011 37.28 38.14 36.95 37.94 11,851,775 +1.99(+5.54%)
Oct 26, 2011 35.68 36.16 35.06 35.95 6,478,489 +0.96(+2.74%)
Oct 25, 2011 36.10 36.66 34.78 34.99 8,781,951 -1.64(-4.47%)
Oct 24, 2011 35.23 37.13 35.06 36.63 10,178,083 +1.73(+4.97%)
Oct 21, 2011 33.32 35.06 33.31 34.90 16,237,566 +2.26(+6.92%)
Oct 20, 2011 32.20 32.72 31.55 32.64 9,107,405 +0.60(+1.86%)
Oct 19, 2011 33.10 33.55 31.98 32.04 8,063,058 -1.15(-3.47%)
Oct 18, 2011 32.68 33.46 32.28 33.20 9,599,140 +0.73(+2.23%)
Oct 17, 2011 33.70 33.74 32.36 32.47 6,671,873 -1.43(-4.23%)
Oct 14, 2011 34.45 34.45 33.07 33.91 5,936,919 +0.15(+0.45%)
Oct 13, 2011 34.66 34.66 33.32 33.75 6,775,983 -1.27(-3.61%)
Oct 12, 2011 34.53 35.68 34.23 35.02 6,903,927 +0.74(+2.16%)
Oct 11, 2011 33.44 34.62 33.19 34.28 6,665,281 +0.50(+1.48%)
Oct 10, 2011 32.89 33.80 32.85 33.78 4,442,087 +1.68(+5.25%)
Oct 07, 2011 32.92 33.59 31.80 32.09 7,738,822 -0.65(-1.99%)
Oct 06, 2011 32.40 32.80 32.08 32.74 5,427,112 +0.97(+3.04%)
Oct 05, 2011 31.27 31.98 30.52 31.78 6,377,277 +0.50(+1.60%)
Oct 04, 2011 30.00 31.43 29.29 31.28 10,949,615 +0.85(+2.78%)
Oct 03, 2011 32.32 32.43 30.42 30.43 8,350,382 -1.52(-4.74%)
Sep 30, 2011 32.55 32.96 31.94 31.95 6,697,767 -1.13(-3.41%)
Sep 29, 2011 33.88 33.96 32.20 33.08 8,793,399 +0.07(+0.22%)
Sep 28, 2011 34.24 34.55 33.00 33.00 7,196,579 -1.20(-3.51%)
Sep 27, 2011 36.19 36.43 33.94 34.20 8,919,711 -0.35(-1.03%)
Sep 26, 2011 33.34 34.66 32.93 34.56 6,804,239 +1.56(+4.71%)
Sep 23, 2011 32.57 33.20 32.37 33.00 8,191,985 +0.11(+0.34%)
Sep 22, 2011 32.41 33.80 32.09 32.89 13,921,229 -0.48(-1.43%)
Sep 21, 2011 34.24 34.84 33.35 33.37 8,529,759 -0.83(-2.43%)
Sep 20, 2011 34.72 35.07 34.16 34.20 5,297,735 -0.24(-0.70%)
Sep 19, 2011 33.82 34.70 33.51 34.44 5,692,970 -0.20(-0.58%)
Sep 16, 2011 35.13 35.50 34.19 34.64 8,169,784 -0.40(-1.13%)
Sep 15, 2011 35.19 35.24 33.76 35.03 15,134,077 -0.05(-0.14%)
Sep 14, 2011 34.70 35.57 33.89 35.08 7,287,266 +0.69(+2.02%)
Sep 13, 2011 34.44 35.13 34.14 34.39 6,263,993 +0.06(+0.19%)
Sep 12, 2011 32.91 34.43 32.83 34.32 7,655,918 +0.64(+1.91%)
Sep 09, 2011 34.17 34.69 33.49 33.68 7,507,194 -1.06(-3.06%)
Sep 08, 2011 35.25 35.70 34.69 34.74 6,333,968 -0.77(-2.16%)
Sep 07, 2011 34.53 35.69 34.37 35.51 8,635,312 +1.87(+5.56%)
Sep 06, 2011 32.91 33.72 32.58 33.64 7,449,577 -0.44(-1.30%)
Sep 02, 2011 35.42 35.50 33.78 34.08 10,111,547 -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.