Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 34.30 34.30 34.02 34.02 3,475,714 -0.28(-0.82%)
Dec 29, 2011 33.77 34.33 33.64 34.30 5,013,610 +0.74(+2.21%)
Dec 28, 2011 34.10 34.31 33.53 33.56 3,227,854 -0.62(-1.81%)
Dec 27, 2011 34.41 34.79 34.17 34.18 2,347,046 -0.49(-1.42%)
Dec 23, 2011 34.59 34.69 34.15 34.67 3,230,682 +0.93(+2.77%)
Dec 21, 2011 33.49 33.77 33.20 33.73 10,153,298 +0.15(+0.46%)
Dec 20, 2011 34.19 34.75 33.57 33.58 10,424,721 +0.15(+0.46%)
Dec 19, 2011 35.00 35.04 33.32 33.43 7,060,987 -1.47(-4.22%)
Dec 16, 2011 34.82 35.28 34.70 34.90 7,318,397 +0.27(+0.79%)
Dec 15, 2011 36.15 36.30 34.44 34.63 11,414,177 -1.03(-2.89%)
Dec 14, 2011 35.68 36.14 35.50 35.66 5,685,561 -0.22(-0.61%)
Dec 13, 2011 36.66 37.00 35.50 35.87 6,169,303 -0.44(-1.22%)
Dec 12, 2011 36.56 36.61 36.04 36.32 3,903,455 -0.74(-2.00%)
Dec 09, 2011 36.42 37.16 36.37 37.06 4,712,564 +1.09(+3.02%)
Dec 08, 2011 36.85 36.92 35.89 35.97 5,439,218 -1.24(-3.33%)
Dec 07, 2011 36.40 37.42 36.06 37.21 3,776,232 +0.47(+1.27%)
Dec 06, 2011 37.48 37.53 36.46 36.74 6,398,428 -0.90(-2.39%)
Dec 05, 2011 37.19 38.01 36.87 37.64 8,550,014 +1.17(+3.22%)
Dec 02, 2011 36.28 37.08 36.22 36.47 7,682,552 +0.47(+1.32%)
Dec 01, 2011 35.54 36.16 35.50 36.00 7,113,683 +0.07(+0.20%)
Nov 30, 2011 34.56 35.96 34.43 35.92 9,067,522 +2.52(+7.54%)
Nov 29, 2011 33.59 33.82 33.37 33.41 6,385,807 -0.27(-0.79%)
Nov 28, 2011 33.40 33.69 33.30 33.67 9,092,098 +1.48(+4.60%)
Nov 25, 2011 32.19 32.70 32.07 32.19 2,433,812 +0.14(+0.43%)
Nov 23, 2011 32.42 32.43 31.61 32.05 7,205,806 -0.74(-2.26%)
Nov 22, 2011 32.89 33.24 32.56 32.79 5,040,322 -0.17(-0.51%)
Nov 21, 2011 32.62 33.21 32.17 32.96 5,989,687 -0.53(-1.59%)
Nov 18, 2011 33.47 33.73 33.18 33.49 4,499,882 +0.35(+1.04%)
Nov 17, 2011 33.68 34.15 32.92 33.15 8,160,521 -0.65(-1.93%)
Nov 16, 2011 34.78 34.78 33.78 33.80 8,142,639 -1.29(-3.69%)
Nov 15, 2011 34.95 35.59 34.51 35.09 5,994,278 -0.10(-0.30%)
Nov 14, 2011 35.86 35.96 34.84 35.20 5,569,267 -0.97(-2.69%)
Nov 11, 2011 36.37 36.51 35.84 36.17 4,774,500 +0.43(+1.19%)
Nov 10, 2011 36.28 36.39 35.50 35.74 5,487,434 +0.07(+0.20%)
Nov 09, 2011 36.85 36.95 35.47 35.67 8,571,225 -1.97(-5.23%)
Nov 08, 2011 37.46 37.71 36.64 37.64 4,838,236 +0.39(+1.04%)
Nov 07, 2011 36.94 37.39 36.53 37.25 3,197,910 +0.17(+0.45%)
Nov 04, 2011 37.30 37.30 36.70 37.09 4,331,307 -0.47(-1.24%)
Nov 03, 2011 36.73 37.70 35.89 37.55 11,266,629 +1.24(+3.41%)
Nov 02, 2011 35.94 36.64 35.82 36.31 7,388,744 +1.15(+3.27%)
Nov 01, 2011 35.57 36.19 35.07 35.17 7,462,568 -1.52(-4.14%)
Oct 31, 2011 36.98 37.59 36.68 36.68 5,947,378 -1.00(-2.64%)
Oct 28, 2011 37.43 37.91 37.09 37.68 4,587,556 -0.14(-0.36%)
Oct 27, 2011 37.16 38.01 36.83 37.82 11,891,858 +1.98(+5.54%)
Oct 26, 2011 35.56 36.04 34.94 35.83 6,500,399 +0.96(+2.74%)
Oct 25, 2011 35.98 36.54 34.67 34.88 8,811,651 -1.63(-4.47%)
Oct 24, 2011 35.11 37.00 34.94 36.51 10,212,505 +1.73(+4.97%)
Oct 21, 2011 33.20 34.94 33.20 34.78 16,292,481 +2.25(+6.92%)
Oct 20, 2011 32.09 32.61 31.45 32.53 9,138,206 +0.59(+1.86%)
Oct 19, 2011 32.99 33.44 31.87 31.94 8,090,327 -1.15(-3.47%)
Oct 18, 2011 32.57 33.35 32.17 33.08 9,631,604 +0.72(+2.23%)
Oct 17, 2011 33.58 33.62 32.25 32.36 6,694,437 -1.43(-4.23%)
Oct 14, 2011 34.33 34.33 32.96 33.79 5,956,997 +0.15(+0.45%)
Oct 13, 2011 34.54 34.54 33.20 33.64 6,798,899 -1.26(-3.61%)
Oct 12, 2011 34.42 35.56 34.11 34.90 6,927,276 +0.74(+2.16%)
Oct 11, 2011 33.33 34.51 33.08 34.16 6,687,823 +0.50(+1.48%)
Oct 10, 2011 32.78 33.69 32.74 33.66 4,457,110 +1.68(+5.25%)
Oct 07, 2011 32.81 33.48 31.69 31.98 7,764,995 -0.65(-1.99%)
Oct 06, 2011 32.29 32.69 31.97 32.63 5,445,466 +0.96(+3.04%)
Oct 05, 2011 31.16 31.87 30.42 31.67 6,398,845 +0.50(+1.60%)
Oct 04, 2011 29.90 31.32 29.19 31.17 10,986,646 +0.84(+2.78%)
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.