Skip to main content

Capital One Financial (NY: COF )

148.28 +3.77 (+2.61%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 45.97 45.98 45.27 45.68 2,992,028 -0.33(-0.72%)
Jul 30, 2012 46.50 46.55 45.75 46.02 3,237,240 -0.57(-1.22%)
Jul 27, 2012 45.94 46.89 45.45 46.58 4,164,967 +1.00(+2.20%)
Jul 26, 2012 45.10 45.69 44.86 45.58 4,378,347 +1.21(+2.72%)
Jul 25, 2012 44.75 45.05 43.99 44.37 4,370,679 -0.11(-0.24%)
Jul 24, 2012 44.78 45.25 44.12 44.48 4,422,887 -0.24(-0.54%)
Jul 23, 2012 44.39 44.92 43.80 44.72 4,385,568 -0.47(-1.04%)
Jul 20, 2012 45.39 45.86 44.83 45.19 5,120,134 -0.40(-0.87%)
Jul 19, 2012 45.05 47.46 44.97 45.59 13,962,056 +1.20(+2.70%)
Jul 18, 2012 44.98 45.05 44.01 44.39 5,189,375 -0.76(-1.68%)
Jul 17, 2012 45.01 45.28 44.20 45.15 3,329,131 +0.60(+1.34%)
Jul 16, 2012 43.70 45.13 43.70 44.55 5,773,360 +0.54(+1.23%)
Jul 13, 2012 43.24 44.14 43.10 44.01 2,846,685 +0.86(+1.99%)
Jul 12, 2012 43.29 43.42 42.77 43.15 3,037,253 -0.55(-1.26%)
Jul 11, 2012 43.35 43.98 43.05 43.70 3,772,667 +0.40(+0.92%)
Jul 10, 2012 43.51 44.35 43.11 43.31 2,597,839 -0.55(-1.25%)
Jul 09, 2012 43.58 43.90 43.23 43.86 2,081,952 +0.17(+0.39%)
Jul 06, 2012 43.56 43.81 43.44 43.69 2,317,285 -0.41(-0.94%)
Jul 05, 2012 44.27 44.46 43.74 44.10 2,313,012 -0.46(-1.03%)
Jul 03, 2012 44.15 44.75 44.10 44.56 1,630,915 +0.28(+0.64%)
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.