Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 41.18 41.90 40.56 41.54 4,618,640 +0.32(+0.76%)
May 30, 2012 41.59 41.59 40.80 41.23 4,932,827 -0.73(-1.73%)
May 29, 2012 41.61 42.05 41.18 41.96 3,608,036 +0.61(+1.47%)
May 25, 2012 41.64 41.99 41.21 41.35 3,489,765 -0.48(-1.14%)
May 24, 2012 41.23 41.83 41.02 41.83 5,977,452 +1.12(+2.74%)
May 23, 2012 40.18 40.81 39.64 40.71 5,783,096 +0.04(+0.10%)
May 22, 2012 40.48 41.63 40.35 40.67 5,609,946 +0.33(+0.82%)
May 21, 2012 39.74 40.54 39.51 40.34 5,365,331 +0.61(+1.53%)
May 18, 2012 40.37 40.48 39.55 39.73 6,427,935 -0.54(-1.35%)
May 17, 2012 40.56 40.99 40.21 40.27 6,604,831 -0.40(-0.99%)
May 16, 2012 41.71 42.06 40.66 40.68 8,151,875 -0.75(-1.82%)
May 15, 2012 41.96 42.40 41.33 41.43 8,691,862 -0.83(-1.97%)
May 14, 2012 43.35 43.52 42.26 42.26 5,206,117 -1.66(-3.79%)
May 11, 2012 43.43 44.22 43.30 43.93 5,525,673 +0.05(+0.11%)
May 10, 2012 43.71 44.39 43.70 43.88 5,634,309 +0.63(+1.46%)
May 09, 2012 43.27 43.56 42.59 43.25 6,728,105 -0.44(-1.00%)
May 08, 2012 44.13 44.46 43.05 43.69 6,926,166 -0.47(-1.06%)
May 07, 2012 43.69 44.48 43.69 44.15 3,785,106 +0.11(+0.24%)
May 04, 2012 44.36 44.61 43.48 44.05 5,865,440 -0.84(-1.87%)
May 03, 2012 45.48 45.52 44.74 44.89 4,205,727 -0.42(-0.93%)
May 02, 2012 45.12 45.49 44.61 45.31 4,683,123 +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.