Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 48.84 48.84 48.15 48.71 3,807,763 +0.14(+0.28%)
Oct 26, 2012 47.89 48.57 48.57 48.57 3,667,126 +0.02(+0.05%)
Oct 25, 2012 48.81 48.95 48.33 48.55 3,765,157 +0.24(+0.50%)
Oct 24, 2012 48.73 48.89 48.22 48.31 4,475,112 -0.28(-0.58%)
Oct 23, 2012 48.05 48.84 47.80 48.59 7,317,068 -0.59(-1.20%)
Oct 19, 2012 47.84 49.29 47.70 49.18 14,545,968 +2.79(+6.02%)
Oct 18, 2012 46.78 46.85 46.25 46.39 6,518,898 -0.59(-1.26%)
Oct 17, 2012 47.32 47.39 46.65 46.98 4,299,574 +0.02(+0.03%)
Oct 16, 2012 46.98 47.36 46.66 46.96 4,412,321 +0.33(+0.71%)
Oct 15, 2012 45.95 46.87 45.94 46.63 9,263,234 -0.49(-1.05%)
Oct 12, 2012 47.52 47.85 46.76 47.12 5,458,403 -0.55(-1.15%)
Oct 11, 2012 47.60 47.92 47.18 47.67 3,319,484 +0.53(+1.13%)
Oct 10, 2012 47.59 47.59 47.00 47.14 3,171,442 -0.35(-0.73%)
Oct 09, 2012 47.67 47.88 47.24 47.49 3,505,446 -0.32(-0.66%)
Oct 08, 2012 47.58 47.84 47.36 47.80 2,420,547 +0.04(+0.08%)
Oct 05, 2012 48.61 48.61 47.55 47.76 4,035,069 -0.43(-0.89%)
Oct 04, 2012 47.76 48.28 47.50 48.19 5,210,992 +0.73(+1.53%)
Oct 03, 2012 47.27 47.54 46.86 47.46 3,669,529 +0.26(+0.55%)
Oct 02, 2012 47.16 47.36 46.79 47.20 3,854,859 +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.