Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 45.01 45.86 44.66 45.39 6,016,804 +0.50(+1.11%)
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%)
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.