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 (%)
Dec 31, 2012 45.84 46.79 45.60 46.70 2,626,926 +0.60(+1.30%)
Dec 28, 2012 45.97 46.35 45.81 46.11 2,567,632 -0.20(-0.44%)
Dec 27, 2012 46.74 46.81 45.58 46.31 2,929,261 -0.36(-0.76%)
Dec 26, 2012 47.33 47.46 46.54 46.66 2,073,665 -0.61(-1.30%)
Dec 24, 2012 47.53 47.53 47.15 47.28 715,888 -0.27(-0.58%)
Dec 21, 2012 47.47 47.95 47.08 47.55 5,406,265 -0.21(-0.44%)
Dec 20, 2012 47.38 47.78 47.07 47.76 8,244,581 +0.35(+0.73%)
Dec 19, 2012 48.33 48.37 47.41 47.41 4,351,671 -0.92(-1.90%)
Dec 18, 2012 47.03 48.40 47.03 48.34 6,440,253 +1.49(+3.19%)
Dec 17, 2012 46.10 47.05 46.07 46.84 4,582,094 +0.95(+2.08%)
Dec 14, 2012 46.69 46.78 45.76 45.89 4,165,451 -0.94(-2.02%)
Dec 13, 2012 47.16 47.26 46.62 46.83 3,823,839 -0.34(-0.72%)
Dec 12, 2012 47.15 47.57 46.69 47.17 4,637,667 +0.13(+0.27%)
Dec 11, 2012 46.56 47.40 46.52 47.04 4,956,365 +0.61(+1.32%)
Dec 10, 2012 45.95 46.67 45.85 46.43 3,630,273 +0.35(+0.75%)
Dec 07, 2012 46.54 46.82 45.88 46.08 3,970,081 -0.16(-0.35%)
Dec 06, 2012 46.78 46.78 45.49 46.24 3,645,547 +0.18(+0.39%)
Dec 05, 2012 46.22 46.66 45.58 46.07 3,866,444 +0.02(+0.05%)
Dec 04, 2012 46.32 46.35 45.73 46.04 2,961,541 -0.47(-1.01%)
Nov 30, 2012 46.91 47.12 46.37 46.51 4,138,104 -0.53(-1.13%)
Nov 29, 2012 47.21 47.28 46.54 47.04 2,899,386 +0.15(+0.31%)
Nov 28, 2012 46.20 46.95 46.00 46.90 3,000,512 +0.38(+0.82%)
Nov 27, 2012 46.76 46.96 46.19 46.52 4,679,394 -0.86(-1.81%)
Nov 26, 2012 47.21 47.50 47.08 47.37 2,737,407 -0.24(-0.51%)
Nov 23, 2012 47.37 47.62 47.24 47.62 1,093,259 +0.53(+1.13%)
Nov 21, 2012 47.44 47.50 46.82 47.08 1,776,656 -0.14(-0.29%)
Nov 20, 2012 46.87 47.39 46.59 47.22 3,684,911 +0.27(+0.58%)
Nov 19, 2012 45.42 46.95 45.32 46.95 5,722,124 +1.97(+4.38%)
Nov 16, 2012 44.26 45.30 44.26 44.98 6,443,182 +0.75(+1.70%)
Nov 15, 2012 44.97 45.06 43.97 44.23 8,846,466 -1.11(-2.44%)
Nov 14, 2012 46.45 46.52 45.20 45.33 3,962,999 -0.94(-2.04%)
Nov 13, 2012 46.44 46.91 46.05 46.28 3,555,776 -0.41(-0.88%)
Nov 12, 2012 47.21 47.23 46.45 46.69 2,789,261 -0.44(-0.94%)
Nov 09, 2012 46.87 47.68 46.68 47.13 3,696,410 +0.06(+0.14%)
Nov 08, 2012 47.97 48.32 46.47 47.07 7,452,254 -0.91(-1.90%)
Nov 07, 2012 48.75 48.75 47.56 47.98 6,102,834 -1.29(-2.62%)
Nov 06, 2012 48.96 49.58 48.87 49.27 3,575,728 +0.31(+0.64%)
Nov 05, 2012 49.36 49.53 48.65 48.96 3,173,834 -0.58(-1.17%)
Nov 02, 2012 49.62 49.89 49.28 49.54 5,807,513 +0.00(+0.00%)
Nov 01, 2012 48.69 49.55 48.53 49.54 5,464,368 +0.99(+2.04%)
Oct 31, 2012 48.68 48.68 47.99 48.55 3,820,641 +0.14(+0.28%)
Oct 26, 2012 47.73 48.41 48.41 48.41 3,679,528 +0.02(+0.05%)
Oct 25, 2012 48.64 48.79 48.17 48.38 3,777,890 +0.24(+0.50%)
Oct 24, 2012 48.57 48.72 48.06 48.14 4,490,247 -0.28(-0.58%)
Oct 23, 2012 47.88 48.68 47.63 48.43 7,341,814 -0.59(-1.20%)
Oct 19, 2012 47.68 49.13 47.54 49.01 14,595,163 +2.78(+6.02%)
Oct 18, 2012 46.62 46.69 46.09 46.23 6,540,944 -0.59(-1.26%)
Oct 17, 2012 47.16 47.23 46.49 46.82 4,314,115 +0.02(+0.03%)
Oct 16, 2012 46.82 47.20 46.50 46.80 4,427,244 +0.33(+0.71%)
Oct 15, 2012 45.79 46.71 45.79 46.47 9,294,563 -0.49(-1.05%)
Oct 12, 2012 47.36 47.69 46.60 46.96 5,476,863 -0.55(-1.15%)
Oct 11, 2012 47.44 47.76 47.02 47.51 3,330,710 +0.53(+1.13%)
Oct 10, 2012 47.42 47.42 46.84 46.98 3,182,168 -0.35(-0.73%)
Oct 09, 2012 47.51 47.72 47.09 47.33 3,517,302 -0.31(-0.66%)
Oct 08, 2012 47.42 47.68 47.20 47.64 2,428,733 +0.04(+0.08%)
Oct 05, 2012 48.45 48.45 47.39 47.60 4,048,716 -0.43(-0.89%)
Oct 04, 2012 47.59 48.12 47.34 48.03 5,228,615 +0.73(+1.53%)
Oct 03, 2012 47.11 47.38 46.71 47.30 3,681,939 +0.26(+0.55%)
Oct 02, 2012 47.01 47.20 46.63 47.05 3,867,896 +0.20(+0.43%)
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.