Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 44.17 44.26 43.53 44.06 4,626,111 +0.97(+2.24%)
Jun 28, 2012 42.42 43.13 42.13 43.09 3,577,276 +0.23(+0.55%)
Jun 27, 2012 42.85 43.05 42.37 42.86 3,923,646 +0.02(+0.06%)
Jun 26, 2012 42.16 43.09 42.05 42.84 4,216,900 +0.77(+1.82%)
Jun 25, 2012 41.71 42.44 41.63 42.07 3,876,433 -0.60(-1.40%)
Jun 22, 2012 43.07 43.22 42.52 42.67 9,591,661 -0.08(-0.19%)
Jun 21, 2012 44.21 44.28 42.67 42.75 5,312,032 -1.13(-2.57%)
Jun 20, 2012 44.46 44.66 43.56 43.88 5,641,183 -0.50(-1.13%)
Jun 19, 2012 43.87 44.57 43.84 44.38 5,144,467 +0.76(+1.74%)
Jun 18, 2012 43.21 43.81 42.99 43.62 4,288,695 +0.24(+0.56%)
Jun 15, 2012 43.14 43.54 42.80 43.38 11,708,643 +0.64(+1.51%)
Jun 14, 2012 42.18 43.01 41.89 42.73 5,452,240 +0.76(+1.81%)
Jun 13, 2012 42.51 42.77 41.72 41.97 6,807,702 -0.81(-1.90%)
Jun 12, 2012 42.05 42.99 41.48 42.79 5,713,607 +1.05(+2.51%)
Jun 11, 2012 42.92 42.97 41.70 41.74 5,480,451 -0.65(-1.54%)
Jun 08, 2012 40.98 42.41 40.93 42.39 5,214,235 +1.14(+2.77%)
Jun 07, 2012 41.50 41.88 40.97 41.25 6,428,871 +0.45(+1.11%)
Jun 06, 2012 40.97 41.27 40.60 40.80 6,709,829 +0.27(+0.68%)
Jun 05, 2012 39.18 40.58 39.13 40.52 7,095,931 +1.28(+3.27%)
Jun 04, 2012 39.12 39.71 38.68 39.24 6,262,566 +0.23(+0.58%)
Jun 01, 2012 40.41 40.46 38.72 39.02 8,770,182 -2.39(-5.78%)
May 31, 2012 41.05 41.76 40.43 41.41 4,633,666 +0.31(+0.77%)
May 30, 2012 41.46 41.46 40.67 41.10 4,948,875 -0.73(-1.73%)
May 29, 2012 41.47 41.92 41.05 41.82 3,619,775 +0.60(+1.47%)
May 25, 2012 41.51 41.85 41.08 41.22 3,501,119 -0.48(-1.14%)
May 24, 2012 41.10 41.69 40.89 41.69 5,996,899 +1.11(+2.74%)
May 23, 2012 40.05 40.68 39.51 40.58 5,801,911 +0.04(+0.10%)
May 22, 2012 40.35 41.50 40.22 40.54 5,628,197 +0.33(+0.82%)
May 21, 2012 39.61 40.41 39.39 40.21 5,382,787 +0.60(+1.53%)
May 18, 2012 40.24 40.35 39.42 39.60 6,448,848 -0.54(-1.35%)
May 17, 2012 40.43 40.86 40.08 40.14 6,626,319 -0.40(-0.99%)
May 16, 2012 41.58 41.93 40.53 40.55 8,178,396 -0.75(-1.82%)
May 15, 2012 41.82 42.26 41.20 41.30 8,720,141 -0.83(-1.97%)
May 14, 2012 43.21 43.38 42.13 42.13 5,223,055 -1.66(-3.79%)
May 11, 2012 43.29 44.08 43.16 43.78 5,543,651 +0.05(+0.11%)
May 10, 2012 43.57 44.24 43.56 43.74 5,652,641 +0.63(+1.46%)
May 09, 2012 43.13 43.42 42.46 43.11 6,749,995 -0.43(-1.00%)
May 08, 2012 43.99 44.32 42.91 43.54 6,948,700 -0.47(-1.06%)
May 07, 2012 43.55 44.33 43.55 44.01 3,797,420 +0.10(+0.24%)
May 04, 2012 44.22 44.47 43.34 43.91 5,884,523 -0.84(-1.87%)
May 03, 2012 45.33 45.37 44.59 44.74 4,219,410 -0.42(-0.93%)
May 02, 2012 44.98 45.35 44.47 45.16 4,698,360 +0.05(+0.11%)
May 01, 2012 44.52 45.82 44.52 45.11 3,895,521 +0.43(+0.97%)
Apr 30, 2012 44.98 45.18 44.37 44.68 3,126,925 -0.47(-1.03%)
Apr 27, 2012 44.37 45.32 44.33 45.15 5,352,863 +0.98(+2.22%)
Apr 26, 2012 44.12 44.68 43.73 44.16 5,448,959 -0.06(-0.15%)
Apr 25, 2012 44.16 44.36 43.60 44.23 5,424,410 +0.45(+1.03%)
Apr 24, 2012 43.62 44.45 43.52 43.78 7,124,127 +0.23(+0.52%)
Apr 23, 2012 43.30 43.67 42.96 43.55 6,564,697 +0.19(+0.43%)
Apr 20, 2012 44.12 44.28 43.34 43.37 8,503,124 -0.06(-0.15%)
Apr 19, 2012 43.64 43.85 43.08 43.43 5,727,391 -0.27(-0.61%)
Apr 18, 2012 43.22 44.28 42.99 43.70 4,578,480 +0.19(+0.44%)
Apr 17, 2012 43.26 43.76 42.85 43.50 4,840,047 +0.60(+1.39%)
Apr 16, 2012 43.37 43.75 42.57 42.91 5,564,806 -0.15(-0.36%)
Apr 13, 2012 43.91 43.93 43.00 43.06 4,314,044 -0.95(-2.16%)
Apr 12, 2012 43.26 44.08 43.04 44.01 4,158,605 +0.74(+1.71%)
Apr 11, 2012 42.88 43.41 42.77 43.27 6,891,077 +0.84(+1.97%)
Apr 10, 2012 43.54 43.83 42.29 42.43 8,397,900 -1.25(-2.86%)
Apr 09, 2012 44.08 44.12 43.45 43.68 5,609,793 -1.14(-2.53%)
Apr 05, 2012 44.38 45.27 44.35 44.82 5,445,251 +0.21(+0.47%)
Apr 04, 2012 44.65 45.18 44.30 44.61 5,984,384 -0.77(-1.69%)
Apr 03, 2012 45.37 45.53 44.92 45.37 4,371,749 -0.02(-0.04%)
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.