Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 45.72 45.82 44.70 44.89 9,104,897 -0.56(-1.22%)
Mar 29, 2012 45.35 45.69 44.94 45.44 5,637,907 -0.44(-0.97%)
Mar 28, 2012 45.90 46.14 45.11 45.89 5,979,854 +0.08(+0.18%)
Mar 27, 2012 46.16 46.30 45.68 45.81 8,420,622 -0.22(-0.47%)
Mar 26, 2012 45.27 46.06 44.87 46.02 9,166,131 +1.14(+2.53%)
Mar 23, 2012 43.84 44.98 43.83 44.89 7,402,445 +1.06(+2.43%)
Mar 22, 2012 44.13 44.49 43.54 43.83 6,399,876 -0.77(-1.73%)
Mar 21, 2012 44.91 45.19 44.40 44.60 6,726,379 +0.20(+0.45%)
Mar 20, 2012 44.16 44.57 43.78 44.40 7,930,650 +0.02(+0.05%)
Mar 19, 2012 44.24 45.25 43.97 44.37 9,484,639 +0.48(+1.10%)
Mar 16, 2012 43.61 44.29 43.48 43.89 10,641,848 +0.70(+1.62%)
Mar 15, 2012 41.78 43.65 41.77 43.19 28,748,896 +1.05(+2.48%)
Mar 14, 2012 40.96 42.68 40.84 42.14 11,579,763 +1.11(+2.71%)
Mar 13, 2012 39.77 41.14 39.74 41.03 5,775,703 +1.59(+4.02%)
Mar 12, 2012 40.10 40.12 39.19 39.44 4,092,522 -0.68(-1.69%)
Mar 09, 2012 39.93 40.57 39.63 40.12 5,280,648 +0.31(+0.79%)
Mar 08, 2012 39.48 39.86 39.03 39.81 3,688,560 +0.68(+1.73%)
Mar 07, 2012 38.84 39.33 38.73 39.13 4,842,831 +0.26(+0.66%)
Mar 06, 2012 39.30 39.46 38.81 38.87 4,175,995 -0.89(-2.25%)
Mar 05, 2012 40.15 40.20 39.52 39.77 4,054,266 -0.41(-1.02%)
Mar 02, 2012 40.52 40.61 40.00 40.18 4,744,457 -0.28(-0.70%)
Mar 01, 2012 40.68 40.95 40.23 40.46 7,925,136 -0.29(-0.71%)
Feb 29, 2012 40.54 41.33 40.43 40.75 35,855,540 +0.19(+0.46%)
Feb 28, 2012 40.16 40.77 40.07 40.56 8,143,636 +0.51(+1.27%)
Feb 27, 2012 39.51 40.24 39.35 40.06 5,660,691 +0.36(+0.91%)
Feb 24, 2012 39.69 39.86 39.50 39.69 5,713,877 -0.01(-0.02%)
Feb 23, 2012 39.24 39.86 38.90 39.70 8,526,997 +0.85(+2.18%)
Feb 22, 2012 39.03 39.39 38.74 38.86 4,507,841 -0.33(-0.84%)
Feb 21, 2012 39.46 39.47 38.92 39.19 6,464,684 -0.14(-0.35%)
Feb 17, 2012 39.73 39.94 39.30 39.32 5,459,973 -0.37(-0.93%)
Feb 16, 2012 39.46 39.90 39.19 39.69 7,278,443 +0.09(+0.22%)
Feb 15, 2012 39.63 40.28 39.46 39.61 11,606,077 +0.97(+2.50%)
Feb 14, 2012 38.79 38.79 38.24 38.64 4,162,067 -0.41(-1.05%)
Feb 13, 2012 39.15 39.45 38.66 39.05 5,475,334 +0.17(+0.43%)
Feb 10, 2012 39.07 39.18 38.66 38.88 4,237,512 -0.66(-1.67%)
Feb 09, 2012 39.05 39.66 38.61 39.54 6,715,634 +0.58(+1.49%)
Feb 08, 2012 37.99 39.06 37.99 38.96 8,805,378 +0.92(+2.41%)
Feb 07, 2012 38.48 38.62 37.92 38.04 9,101,874 -0.49(-1.27%)
Feb 06, 2012 39.31 39.36 38.40 38.53 6,570,257 -1.13(-2.84%)
Feb 03, 2012 38.41 40.16 38.41 39.66 10,124,203 +1.86(+4.92%)
Feb 02, 2012 37.69 38.27 37.43 37.80 5,519,712 +0.27(+0.73%)
Feb 01, 2012 37.02 37.84 37.01 37.53 7,517,687 +0.72(+1.97%)
Jan 31, 2012 36.27 37.04 36.13 36.80 9,545,756 +0.76(+2.12%)
Jan 30, 2012 36.50 36.51 35.64 36.04 8,168,407 -1.01(-2.71%)
Jan 27, 2012 36.33 37.17 36.28 37.05 5,818,755 +0.35(+0.96%)
Jan 26, 2012 36.80 37.27 36.21 36.69 9,043,778 +0.00(+0.00%)
Jan 25, 2012 36.10 36.80 35.92 36.69 7,601,612 +0.46(+1.27%)
Jan 24, 2012 36.72 36.78 36.04 36.23 8,937,906 -0.84(-2.28%)
Jan 23, 2012 36.93 37.17 36.64 37.08 6,834,090 +0.05(+0.13%)
Jan 20, 2012 36.32 37.25 36.00 37.03 21,280,620 -2.20(-5.62%)
Jan 19, 2012 39.73 39.93 39.05 39.23 8,445,461 -0.28(-0.71%)
Jan 18, 2012 39.16 39.77 38.91 39.52 5,568,591 +0.26(+0.66%)
Jan 17, 2012 39.57 39.90 39.18 39.26 6,665,357 -0.07(-0.18%)
Jan 13, 2012 38.46 39.39 38.16 39.33 6,268,940 +0.39(+1.01%)
Jan 12, 2012 38.67 39.00 38.14 38.94 7,467,670 +0.56(+1.45%)
Jan 11, 2012 38.17 38.75 37.89 38.38 5,058,951 +0.02(+0.06%)
Jan 10, 2012 37.75 38.61 37.42 38.36 10,389,692 +1.15(+3.09%)
Jan 09, 2012 36.45 37.27 36.35 37.21 6,936,951 +0.88(+2.41%)
Jan 06, 2012 36.44 36.92 36.14 36.33 4,158,486 -0.02(-0.04%)
Jan 05, 2012 35.56 37.18 35.44 36.35 8,312,754 +0.55(+1.53%)
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.