Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 45.13 45.33 44.52 44.83 3,116,386 -0.47(-1.03%)
Apr 27, 2012 44.52 45.48 44.48 45.30 5,334,821 +0.99(+2.22%)
Apr 26, 2012 44.27 44.83 43.88 44.31 5,430,594 -0.06(-0.15%)
Apr 25, 2012 44.30 44.51 43.75 44.38 5,406,127 +0.45(+1.03%)
Apr 24, 2012 43.76 44.60 43.67 43.92 7,100,115 +0.23(+0.52%)
Apr 23, 2012 43.45 43.82 43.10 43.70 6,542,571 +0.19(+0.43%)
Apr 20, 2012 44.26 44.43 43.49 43.51 8,474,465 -0.06(-0.15%)
Apr 19, 2012 43.79 44.00 43.22 43.58 5,708,088 -0.27(-0.61%)
Apr 18, 2012 43.37 44.43 43.13 43.84 4,563,049 +0.19(+0.44%)
Apr 17, 2012 43.41 43.91 43.00 43.65 4,823,734 +0.60(+1.39%)
Apr 16, 2012 43.52 43.90 42.71 43.05 5,546,050 -0.15(-0.36%)
Apr 13, 2012 44.06 44.08 43.14 43.21 4,299,503 -0.95(-2.16%)
Apr 12, 2012 43.41 44.22 43.19 44.16 4,144,589 +0.74(+1.71%)
Apr 11, 2012 43.03 43.56 42.91 43.42 6,867,851 +0.84(+1.97%)
Apr 10, 2012 43.69 43.98 42.43 42.58 8,369,595 -1.25(-2.86%)
Apr 09, 2012 44.23 44.26 43.59 43.83 5,590,885 -1.14(-2.53%)
Apr 05, 2012 44.53 45.43 44.50 44.97 5,426,898 +0.21(+0.47%)
Apr 04, 2012 44.81 45.33 44.45 44.76 5,964,214 -0.77(-1.69%)
Apr 03, 2012 45.52 45.69 45.07 45.52 4,357,014 -0.02(-0.04%)
Apr 02, 2012 45.16 46.02 44.81 45.54 5,996,525 +0.50(+1.11%)
Mar 30, 2012 45.87 45.98 44.85 45.04 9,074,209 -0.56(-1.22%)
Mar 29, 2012 45.50 45.84 45.10 45.60 5,618,905 -0.44(-0.97%)
Mar 28, 2012 46.05 46.30 45.26 46.04 5,959,699 +0.08(+0.18%)
Mar 27, 2012 46.32 46.45 45.83 45.96 8,392,240 -0.22(-0.47%)
Mar 26, 2012 45.43 46.21 45.02 46.18 9,135,237 +1.14(+2.53%)
Mar 23, 2012 43.99 45.14 43.98 45.04 7,377,495 +1.07(+2.43%)
Mar 22, 2012 44.28 44.64 43.69 43.97 6,378,306 -0.78(-1.73%)
Mar 21, 2012 45.06 45.34 44.55 44.75 6,703,708 +0.20(+0.45%)
Mar 20, 2012 44.31 44.73 43.92 44.55 7,903,920 +0.02(+0.05%)
Mar 19, 2012 44.39 45.40 44.12 44.52 9,452,672 +0.48(+1.10%)
Mar 16, 2012 43.76 44.44 43.63 44.04 10,605,980 +0.70(+1.62%)
Mar 15, 2012 41.92 43.80 41.91 43.34 28,652,000 +1.05(+2.48%)
Mar 14, 2012 41.10 42.83 40.98 42.28 11,540,734 +1.12(+2.71%)
Mar 13, 2012 39.90 41.28 39.88 41.17 5,756,236 +1.59(+4.02%)
Mar 12, 2012 40.24 40.26 39.33 39.58 4,078,728 -0.68(-1.69%)
Mar 09, 2012 40.06 40.71 39.76 40.26 5,262,850 +0.32(+0.79%)
Mar 08, 2012 39.62 40.00 39.16 39.94 3,676,128 +0.68(+1.73%)
Mar 07, 2012 38.97 39.46 38.86 39.26 4,826,508 +0.26(+0.66%)
Mar 06, 2012 39.43 39.59 38.94 39.00 4,161,920 -0.90(-2.25%)
Mar 05, 2012 40.29 40.34 39.65 39.90 4,040,601 -0.41(-1.02%)
Mar 02, 2012 40.66 40.75 40.14 40.31 4,728,466 -0.28(-0.70%)
Mar 01, 2012 40.81 41.09 40.36 40.60 7,898,425 -0.29(-0.71%)
Feb 29, 2012 40.68 41.47 40.57 40.89 35,734,692 +0.19(+0.46%)
Feb 28, 2012 40.30 40.90 40.21 40.70 8,116,188 +0.51(+1.27%)
Feb 27, 2012 39.64 40.38 39.48 40.19 5,641,612 +0.36(+0.91%)
Feb 24, 2012 39.83 40.00 39.63 39.83 5,694,619 -0.01(-0.02%)
Feb 23, 2012 39.38 40.00 39.04 39.84 8,498,257 +0.85(+2.18%)
Feb 22, 2012 39.16 39.52 38.87 38.99 4,492,647 -0.33(-0.84%)
Feb 21, 2012 39.59 39.60 39.05 39.32 6,442,895 -0.14(-0.35%)
Feb 17, 2012 39.86 40.07 39.43 39.46 5,441,571 -0.37(-0.93%)
Feb 16, 2012 39.59 40.04 39.32 39.83 7,253,911 +0.09(+0.22%)
Feb 15, 2012 39.76 40.42 39.60 39.74 11,566,959 +0.97(+2.50%)
Feb 14, 2012 38.92 38.92 38.37 38.77 4,148,039 -0.41(-1.05%)
Feb 13, 2012 39.29 39.59 38.79 39.18 5,456,880 +0.17(+0.43%)
Feb 10, 2012 39.20 39.31 38.79 39.01 4,223,230 -0.66(-1.67%)
Feb 09, 2012 39.18 39.80 38.74 39.67 6,692,999 +0.58(+1.49%)
Feb 08, 2012 38.12 39.19 38.12 39.09 8,775,700 +0.92(+2.41%)
Feb 07, 2012 38.61 38.75 38.05 38.17 9,071,196 -0.49(-1.27%)
Feb 06, 2012 39.44 39.50 38.53 38.66 6,548,112 -1.13(-2.84%)
Feb 03, 2012 38.53 40.30 38.53 39.79 10,090,080 +1.86(+4.92%)
Feb 02, 2012 37.82 38.40 37.56 37.93 5,501,108 +0.27(+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.