Capital One Financial (NY: COF )

87.28 USD +3.70 (+4.43%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 46.03 46.79 45.66 45.66 4,778,159 -1.24(-2.64%)
Oct 28, 2011 46.59 47.19 46.16 46.90 3,685,670 -0.17(-0.36%)
Oct 27, 2011 46.25 47.31 45.84 47.07 9,553,989 +2.47(+5.54%)
Oct 26, 2011 44.26 44.85 43.49 44.60 5,222,459 +1.19(+2.74%)
Oct 25, 2011 44.78 45.48 43.15 43.41 7,079,333 -2.03(-4.47%)
Oct 24, 2011 43.70 46.06 43.49 45.44 8,204,787 +2.15(+4.97%)
Oct 21, 2011 41.33 43.49 41.32 43.29 13,089,476 +2.80(+6.92%)
Oct 20, 2011 39.94 40.59 39.14 40.49 7,341,689 +0.74(+1.86%)
Oct 19, 2011 41.06 41.62 39.67 39.75 6,499,817 -1.43(-3.47%)
Oct 18, 2011 40.54 41.51 40.04 41.18 7,738,088 +0.90(+2.23%)
Oct 17, 2011 41.80 41.85 40.14 40.28 5,378,351 -1.78(-4.23%)
Oct 14, 2011 42.73 42.73 41.02 42.06 4,785,887 +0.19(+0.45%)
Oct 13, 2011 42.99 42.99 41.33 41.87 5,462,276 -1.57(-3.61%)
Oct 12, 2011 42.84 44.26 42.46 43.44 5,565,415 +0.92(+2.16%)
Oct 11, 2011 41.48 42.95 41.17 42.52 5,373,037 +0.62(+1.48%)
Oct 10, 2011 40.80 41.93 40.75 41.90 3,580,869 +2.09(+5.25%)
Oct 07, 2011 40.84 41.67 39.45 39.81 6,238,443 -0.81(-1.99%)
Oct 06, 2011 40.19 40.69 39.79 40.62 4,374,920 +1.20(+3.04%)
Oct 05, 2011 38.79 39.67 37.86 39.42 5,140,870 +0.62(+1.60%)
Oct 04, 2011 37.22 38.99 36.33 38.80 8,826,737 +1.05(+2.78%)
Oct 03, 2011 40.09 40.23 37.74 37.75 6,731,435 -1.88(-4.74%)
Sep 30, 2011 40.38 40.89 39.62 39.63 5,399,224 -1.40(-3.41%)
Sep 29, 2011 42.03 42.13 39.94 41.03 7,088,561 +0.09(+0.22%)
Sep 28, 2011 42.47 42.86 40.94 40.94 5,801,328 -1.49(-3.51%)
Sep 27, 2011 44.90 45.19 42.10 42.43 7,190,384 -0.44(-1.03%)
Sep 26, 2011 41.36 42.99 40.85 42.87 5,485,054 +1.93(+4.71%)
Sep 23, 2011 40.40 41.19 40.16 40.94 6,603,748 +0.14(+0.34%)
Sep 22, 2011 40.20 41.93 39.81 40.80 11,222,223 -0.59(-1.43%)
Sep 21, 2011 42.48 43.22 41.37 41.39 6,876,035 -1.03(-2.43%)
Sep 20, 2011 43.07 43.51 42.37 42.42 4,270,626 -0.30(-0.70%)
Sep 19, 2011 41.95 43.05 41.57 42.72 4,589,234 -0.25(-0.58%)
Sep 16, 2011 43.58 44.04 42.42 42.97 6,585,851 -0.49(-1.13%)
Sep 15, 2011 43.65 43.72 41.88 43.46 12,199,928 -0.06(-0.14%)
Sep 14, 2011 43.05 44.12 42.04 43.52 5,874,433 +0.86(+2.02%)
Sep 13, 2011 42.72 43.58 42.35 42.66 5,049,549 +0.08(+0.19%)
Sep 12, 2011 40.82 42.71 40.72 42.58 6,171,612 +0.80(+1.91%)
Sep 09, 2011 42.39 43.03 41.55 41.78 6,051,722 -1.32(-3.06%)
Sep 08, 2011 43.73 44.28 43.03 43.10 5,105,958 -0.95(-2.16%)
Sep 07, 2011 42.83 44.27 42.64 44.05 6,961,124 +2.32(+5.56%)
Sep 06, 2011 40.82 41.83 40.42 41.73 6,005,276 -0.55(-1.30%)
Sep 02, 2011 43.94 44.04 41.90 42.28 8,151,151 -3.02(-6.67%)
Sep 01, 2011 45.90 46.28 45.25 45.30 6,901,794 -0.75(-1.63%)
Aug 31, 2011 45.53 46.46 45.40 46.05 4,860,396 +0.68(+1.50%)
Aug 30, 2011 45.03 45.84 44.39 45.37 5,131,451 -0.02(-0.04%)
Aug 29, 2011 44.95 45.39 44.70 45.39 4,343,716 +1.16(+2.62%)
Aug 26, 2011 43.09 44.54 42.34 44.23 4,954,469 +0.85(+1.96%)
Aug 25, 2011 44.51 45.56 43.13 43.38 6,634,790 -0.40(-0.91%)
Aug 24, 2011 42.76 44.68 42.48 43.78 6,131,954 +0.98(+2.29%)
Aug 23, 2011 41.51 42.80 40.83 42.80 6,310,889 +1.67(+4.06%)
Aug 22, 2011 42.38 42.71 40.82 41.13 5,013,513 -0.17(-0.41%)
Aug 19, 2011 41.47 42.96 41.23 41.30 5,495,277 -0.63(-1.50%)
Aug 18, 2011 42.76 42.95 41.40 41.93 8,979,924 -2.54(-5.71%)
Aug 17, 2011 44.94 45.37 43.90 44.47 4,862,588 -0.08(-0.18%)
Aug 16, 2011 44.84 45.18 44.20 44.55 5,674,435 -0.85(-1.87%)
Aug 15, 2011 44.28 46.15 44.11 45.40 7,117,715 +1.62(+3.70%)
Aug 12, 2011 44.70 46.12 43.36 43.78 10,165,497 -0.36(-0.82%)
Aug 11, 2011 41.88 44.66 41.77 44.14 12,856,480 +3.09(+7.53%)
Aug 10, 2011 41.40 43.57 39.99 41.05 20,050,642 +0.23(+0.56%)
Aug 09, 2011 41.95 40.88 37.17 40.82 13,152,774 +3.19(+8.48%)
Aug 08, 2011 41.95 42.56 35.94 37.63 18,233,965 -5.17(-12.08%)
Aug 05, 2011 43.56 43.97 41.00 42.80 12,729,749 -0.30(-0.70%)
Aug 04, 2011 45.29 45.31 43.10 43.10 8,384,381 -2.86(-6.22%)
Aug 03, 2011 45.27 46.15 44.33 45.96 6,162,573 +0.88(+1.95%)
Aug 02, 2011 46.88 47.08 45.07 45.08 7,665,350 -2.04(-4.33%)
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.