Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 45.99 46.94 45.75 46.86 2,618,407 +0.60(+1.30%)
Dec 28, 2012 46.12 46.50 45.96 46.26 2,559,306 -0.20(-0.44%)
Dec 27, 2012 46.90 46.96 45.73 46.46 2,919,762 -0.36(-0.76%)
Dec 26, 2012 47.48 47.62 46.69 46.82 2,066,940 -0.62(-1.30%)
Dec 24, 2012 47.68 47.68 47.30 47.43 713,566 -0.28(-0.58%)
Dec 21, 2012 47.63 48.10 47.24 47.71 5,388,733 -0.21(-0.44%)
Dec 20, 2012 47.54 47.93 47.23 47.92 8,217,844 +0.35(+0.73%)
Dec 19, 2012 48.48 48.53 47.56 47.57 4,337,559 -0.92(-1.90%)
Dec 18, 2012 47.18 48.56 47.18 48.49 6,419,368 +1.50(+3.19%)
Dec 17, 2012 46.25 47.20 46.22 46.99 4,567,234 +0.96(+2.08%)
Dec 14, 2012 46.84 46.93 45.91 46.04 4,151,943 -0.95(-2.02%)
Dec 13, 2012 47.31 47.42 46.77 46.99 3,811,438 -0.34(-0.72%)
Dec 12, 2012 47.30 47.72 46.84 47.33 4,622,627 +0.13(+0.27%)
Dec 11, 2012 46.71 47.55 46.67 47.20 4,940,291 +0.62(+1.32%)
Dec 10, 2012 46.10 46.82 46.00 46.58 3,618,500 +0.35(+0.75%)
Dec 07, 2012 46.69 46.97 46.03 46.23 3,957,206 -0.16(-0.35%)
Dec 06, 2012 46.93 46.93 45.63 46.39 3,633,725 +0.18(+0.39%)
Dec 05, 2012 46.37 46.82 45.73 46.22 3,853,905 +0.02(+0.05%)
Dec 04, 2012 46.48 46.50 45.88 46.19 2,951,937 -0.47(-1.01%)
Nov 30, 2012 47.07 47.27 46.52 46.66 4,124,684 -0.53(-1.13%)
Nov 29, 2012 47.37 47.43 46.69 47.20 2,889,983 +0.15(+0.31%)
Nov 28, 2012 46.35 47.10 46.15 47.05 2,990,781 +0.38(+0.82%)
Nov 27, 2012 46.91 47.12 46.34 46.67 4,664,219 -0.86(-1.81%)
Nov 26, 2012 47.37 47.65 47.23 47.53 2,728,530 -0.24(-0.51%)
Nov 23, 2012 47.52 47.77 47.39 47.77 1,089,713 +0.53(+1.13%)
Nov 21, 2012 47.59 47.65 46.97 47.24 1,770,894 -0.14(-0.29%)
Nov 20, 2012 47.03 47.55 46.74 47.37 3,672,961 +0.28(+0.58%)
Nov 19, 2012 45.57 47.10 45.47 47.10 5,703,568 +1.98(+4.38%)
Nov 16, 2012 44.40 45.45 44.40 45.12 6,422,287 +0.75(+1.70%)
Nov 15, 2012 45.11 45.20 44.11 44.37 8,817,777 -1.11(-2.44%)
Nov 14, 2012 46.60 46.67 45.35 45.48 3,950,148 -0.95(-2.04%)
Nov 13, 2012 46.59 47.06 46.20 46.43 3,544,245 -0.41(-0.88%)
Nov 12, 2012 47.37 47.38 46.61 46.84 2,780,216 -0.45(-0.94%)
Nov 09, 2012 47.02 47.84 46.83 47.29 3,684,422 +0.06(+0.14%)
Nov 08, 2012 48.13 48.48 46.62 47.22 7,428,087 -0.92(-1.90%)
Nov 07, 2012 48.91 48.91 47.72 48.14 6,083,043 -1.30(-2.62%)
Nov 06, 2012 49.12 49.74 49.03 49.43 3,564,131 +0.32(+0.64%)
Nov 05, 2012 49.52 49.69 48.81 49.12 3,163,541 -0.58(-1.17%)
Nov 02, 2012 49.78 50.05 49.44 49.70 5,788,679 +0.00(+0.00%)
Nov 01, 2012 48.85 49.71 48.69 49.70 5,446,647 +1.00(+2.04%)
Oct 31, 2012 48.83 48.83 48.15 48.70 3,808,251 +0.14(+0.28%)
Oct 26, 2012 47.89 48.57 48.57 48.57 3,667,596 +0.02(+0.05%)
Oct 25, 2012 48.80 48.95 48.32 48.54 3,765,639 +0.24(+0.50%)
Oct 24, 2012 48.73 48.88 48.22 48.30 4,475,685 -0.28(-0.58%)
Oct 23, 2012 48.04 48.83 47.79 48.58 7,318,004 -0.59(-1.20%)
Oct 19, 2012 47.84 49.29 47.69 49.17 14,547,830 +2.79(+6.02%)
Oct 18, 2012 46.77 46.84 46.24 46.38 6,519,732 -0.59(-1.26%)
Oct 17, 2012 47.31 47.38 46.64 46.97 4,300,124 +0.02(+0.03%)
Oct 16, 2012 46.97 47.35 46.66 46.96 4,412,886 +0.33(+0.71%)
Oct 15, 2012 45.94 46.87 45.94 46.62 9,264,420 -0.49(-1.05%)
Oct 12, 2012 47.51 47.85 46.75 47.12 5,459,101 -0.55(-1.15%)
Oct 11, 2012 47.60 47.91 47.17 47.67 3,319,908 +0.53(+1.13%)
Oct 10, 2012 47.58 47.58 47.00 47.13 3,171,848 -0.35(-0.73%)
Oct 09, 2012 47.67 47.88 47.24 47.48 3,505,895 -0.32(-0.66%)
Oct 08, 2012 47.57 47.84 47.35 47.80 2,420,856 +0.04(+0.08%)
Oct 05, 2012 48.61 48.61 47.55 47.76 4,035,586 -0.43(-0.89%)
Oct 04, 2012 47.75 48.27 47.50 48.19 5,211,659 +0.73(+1.54%)
Oct 03, 2012 47.26 47.54 46.86 47.46 3,669,998 +0.26(+0.55%)
Oct 02, 2012 47.16 47.35 46.79 47.20 3,855,352 +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.