Skip to main content

Capital One Financial (NY: COF )

148.37 +3.86 (+2.67%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 45.97 45.98 45.28 45.69 2,991,645 -0.33(-0.72%)
Jul 30, 2012 46.51 46.56 45.76 46.02 3,236,826 -0.57(-1.22%)
Jul 27, 2012 45.95 46.90 45.46 46.59 4,164,434 +1.00(+2.20%)
Jul 26, 2012 45.11 45.70 44.87 45.59 4,377,786 +1.21(+2.72%)
Jul 25, 2012 44.75 45.06 44.00 44.38 4,370,119 -0.11(-0.24%)
Jul 24, 2012 44.78 45.25 44.13 44.49 4,422,321 -0.24(-0.54%)
Jul 23, 2012 44.40 44.92 43.81 44.73 4,385,006 -0.47(-1.04%)
Jul 20, 2012 45.40 45.87 44.83 45.20 5,119,479 -0.40(-0.87%)
Jul 19, 2012 45.05 47.47 44.98 45.59 13,960,269 +1.20(+2.70%)
Jul 18, 2012 44.99 45.06 44.02 44.40 5,188,711 -0.76(-1.68%)
Jul 17, 2012 45.01 45.29 44.20 45.16 3,328,704 +0.60(+1.34%)
Jul 16, 2012 43.71 45.13 43.71 44.56 5,772,621 +0.54(+1.23%)
Jul 13, 2012 43.25 44.15 43.10 44.02 2,846,320 +0.86(+1.99%)
Jul 12, 2012 43.30 43.43 42.77 43.16 3,036,864 -0.55(-1.26%)
Jul 11, 2012 43.35 43.99 43.05 43.71 3,772,184 +0.40(+0.91%)
Jul 10, 2012 43.52 44.36 43.11 43.31 2,597,506 -0.55(-1.25%)
Jul 09, 2012 43.59 43.90 43.24 43.86 2,081,686 +0.17(+0.39%)
Jul 06, 2012 43.56 43.81 43.44 43.69 2,316,988 -0.41(-0.94%)
Jul 05, 2012 44.28 44.47 43.74 44.11 2,312,716 -0.46(-1.03%)
Jul 03, 2012 44.15 44.76 44.11 44.57 1,630,706 +0.28(+0.64%)
Jul 02, 2012 44.38 44.40 43.53 44.28 3,111,014 +0.07(+0.16%)
Jun 29, 2012 44.32 44.41 43.68 44.21 4,610,519 +0.97(+2.24%)
Jun 28, 2012 42.56 43.27 42.28 43.24 3,565,219 +0.23(+0.55%)
Jun 27, 2012 43.00 43.20 42.51 43.01 3,910,421 +0.02(+0.06%)
Jun 26, 2012 42.30 43.23 42.19 42.98 4,202,687 +0.77(+1.82%)
Jun 25, 2012 41.85 42.58 41.77 42.21 3,863,368 -0.60(-1.40%)
Jun 22, 2012 43.22 43.36 42.67 42.81 9,559,333 -0.08(-0.19%)
Jun 21, 2012 44.36 44.43 42.81 42.89 5,294,128 -1.13(-2.57%)
Jun 20, 2012 44.62 44.81 43.71 44.02 5,622,170 -0.50(-1.13%)
Jun 19, 2012 44.02 44.72 43.99 44.53 5,127,128 +0.76(+1.74%)
Jun 18, 2012 43.35 43.96 43.13 43.77 4,274,240 +0.24(+0.56%)
Jun 15, 2012 43.29 43.68 42.94 43.52 11,669,180 +0.65(+1.51%)
Jun 14, 2012 42.32 43.16 42.03 42.88 5,433,863 +0.76(+1.81%)
Jun 13, 2012 42.66 42.92 41.86 42.12 6,784,756 -0.82(-1.90%)
Jun 12, 2012 42.20 43.13 41.62 42.93 5,694,350 +1.05(+2.51%)
Jun 11, 2012 43.07 43.12 41.84 41.88 5,461,979 -0.66(-1.54%)
Jun 08, 2012 41.12 42.55 41.06 42.54 5,196,661 +1.15(+2.78%)
Jun 07, 2012 41.64 42.02 41.10 41.39 6,407,203 +0.45(+1.11%)
Jun 06, 2012 41.10 41.41 40.73 40.93 6,687,214 +0.28(+0.68%)
Jun 05, 2012 39.31 40.71 39.26 40.66 7,072,014 +1.29(+3.27%)
Jun 04, 2012 39.25 39.84 38.82 39.37 6,241,458 +0.23(+0.58%)
Jun 01, 2012 40.55 40.60 38.85 39.15 8,740,623 -2.40(-5.78%)
May 31, 2012 41.19 41.91 40.56 41.55 4,618,048 +0.32(+0.76%)
May 30, 2012 41.60 41.60 40.81 41.23 4,932,195 -0.73(-1.73%)
May 29, 2012 41.61 42.06 41.19 41.96 3,607,574 +0.61(+1.47%)
May 25, 2012 41.65 41.99 41.22 41.36 3,489,318 -0.48(-1.14%)
May 24, 2012 41.23 41.83 41.02 41.83 5,976,686 +1.12(+2.74%)
May 23, 2012 40.18 40.81 39.64 40.72 5,782,356 +0.04(+0.10%)
May 22, 2012 40.49 41.64 40.35 40.68 5,609,228 +0.33(+0.82%)
May 21, 2012 39.75 40.55 39.52 40.34 5,364,644 +0.61(+1.53%)
May 18, 2012 40.38 40.49 39.55 39.74 6,427,112 -0.54(-1.35%)
May 17, 2012 40.56 41.00 40.22 40.28 6,603,985 -0.40(-0.99%)
May 16, 2012 41.72 42.07 40.67 40.68 8,150,831 -0.75(-1.82%)
May 15, 2012 41.96 42.41 41.34 41.44 8,690,750 -0.83(-1.97%)
May 14, 2012 43.35 43.53 42.27 42.27 5,205,451 -1.66(-3.79%)
May 11, 2012 43.43 44.22 43.30 43.93 5,524,967 +0.05(+0.11%)
May 10, 2012 43.72 44.39 43.71 43.88 5,633,589 +0.63(+1.46%)
May 09, 2012 43.28 43.57 42.60 43.25 6,727,244 -0.44(-1.00%)
May 08, 2012 44.14 44.47 43.05 43.69 6,925,280 -0.47(-1.06%)
May 07, 2012 43.70 44.48 43.70 44.16 3,784,621 +0.11(+0.24%)
May 04, 2012 44.37 44.62 43.49 44.05 5,864,690 -0.84(-1.87%)
May 03, 2012 45.48 45.52 44.74 44.89 4,205,189 -0.42(-0.93%)
May 02, 2012 45.13 45.50 44.62 45.31 4,682,524 +0.05(+0.11%)
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.