Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 44.21 44.21 44.02 44.07 4,438,473 +0.04(+0.09%)
Apr 29, 2011 44.43 44.60 43.92 44.03 3,843,101 -0.38(-0.85%)
Apr 28, 2011 44.51 44.76 44.34 44.41 3,639,243 -0.19(-0.43%)
Apr 27, 2011 44.09 44.76 43.91 44.60 6,076,625 +0.67(+1.52%)
Apr 26, 2011 44.08 44.08 43.28 43.93 4,987,730 +0.13(+0.29%)
Apr 25, 2011 43.04 43.84 42.92 43.81 6,229,767 +0.96(+2.23%)
Apr 21, 2011 41.38 43.31 41.37 42.85 10,984,204 +2.20(+5.40%)
Apr 20, 2011 40.89 40.93 40.38 40.65 3,946,827 +0.25(+0.62%)
Apr 19, 2011 39.81 40.60 39.77 40.40 4,294,253 +0.63(+1.58%)
Apr 18, 2011 39.77 39.96 39.28 39.77 3,747,885 -0.47(-1.18%)
Apr 15, 2011 40.48 40.87 39.68 40.25 5,497,059 -0.18(-0.44%)
Apr 14, 2011 41.22 41.27 40.41 40.43 4,184,390 -1.03(-2.48%)
Apr 13, 2011 41.83 41.86 41.08 41.46 4,643,396 -0.07(-0.17%)
Apr 12, 2011 41.22 41.68 40.92 41.53 3,791,258 +0.10(+0.23%)
Apr 11, 2011 41.59 41.86 41.31 41.43 3,293,760 -0.12(-0.29%)
Apr 08, 2011 41.87 41.92 41.50 41.55 3,107,135 -0.24(-0.58%)
Apr 07, 2011 41.91 42.20 41.60 41.79 3,352,125 -0.16(-0.38%)
Apr 06, 2011 41.71 42.03 41.46 41.96 3,117,025 +0.39(+0.93%)
Apr 05, 2011 41.60 41.87 41.22 41.57 3,644,292 -0.12(-0.29%)
Apr 04, 2011 41.91 41.96 41.51 41.69 2,714,908 -0.22(-0.52%)
Apr 01, 2011 42.26 42.39 41.65 41.91 3,889,920 +0.10(+0.25%)
Mar 31, 2011 41.75 42.14 41.32 41.80 3,784,808 -0.12(-0.29%)
Mar 30, 2011 41.92 41.92 41.92 41.92 4,270,204 +0.08(+0.19%)
Mar 29, 2011 41.54 41.93 41.16 41.84 2,933,589 +0.35(+0.83%)
Mar 28, 2011 42.20 42.20 41.49 41.50 3,101,106 -0.52(-1.24%)
Mar 25, 2011 41.81 42.23 41.59 42.02 3,933,571 +0.30(+0.71%)
Mar 24, 2011 40.72 41.96 40.03 41.72 8,464,506 +0.36(+0.88%)
Mar 23, 2011 40.68 41.53 40.47 41.36 4,428,190 +0.68(+1.68%)
Mar 22, 2011 41.22 41.32 40.67 40.68 4,382,731 -0.55(-1.33%)
Mar 21, 2011 40.93 41.30 40.89 41.22 4,616,462 +0.15(+0.37%)
Mar 18, 2011 41.47 42.06 40.86 41.07 7,868,905 +0.22(+0.53%)
Mar 17, 2011 41.13 41.30 40.44 40.85 5,100,408 +0.47(+1.16%)
Mar 16, 2011 41.09 41.39 40.33 40.39 8,832,978 -0.72(-1.76%)
Mar 15, 2011 40.82 41.39 39.79 41.11 10,442,538 +1.32(+3.32%)
Mar 14, 2011 39.51 39.84 38.72 39.79 4,835,855 -0.09(-0.22%)
Mar 11, 2011 38.64 40.13 38.62 39.88 4,825,768 +1.05(+2.69%)
Mar 10, 2011 39.11 39.12 38.44 38.83 4,146,187 -0.85(-2.15%)
Mar 09, 2011 39.39 39.97 39.36 39.69 3,429,272 +0.04(+0.10%)
Mar 08, 2011 39.03 39.85 38.99 39.65 6,273,120 +0.79(+2.03%)
Mar 07, 2011 39.13 39.23 38.70 38.86 6,398,997 -0.19(-0.47%)
Mar 04, 2011 40.01 40.22 38.62 39.04 7,388,945 -0.35(-0.90%)
Mar 03, 2011 38.91 39.53 38.73 39.40 6,234,921 +0.85(+2.21%)
Mar 02, 2011 38.72 39.42 38.45 38.54 4,870,030 -0.28(-0.73%)
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.