Capital One Financial (NY: COF )

156.37 USD +1.48 (+0.96%)
Official Closing Price Updated: 6:30 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 58.10 58.35 57.43 57.60 3,341,422 -0.66(-1.13%)
Nov 29, 2012 58.47 58.55 57.64 58.26 2,341,186 +0.18(+0.31%)
Nov 28, 2012 57.22 58.14 56.97 58.08 2,422,843 +0.47(+0.82%)
Nov 27, 2012 57.91 58.16 57.20 57.61 3,778,501 -1.06(-1.81%)
Nov 26, 2012 58.47 58.82 58.30 58.67 2,210,392 -0.30(-0.51%)
Nov 23, 2012 58.66 58.97 58.50 58.97 882,781 +0.66(+1.13%)
Nov 21, 2012 58.75 58.82 57.99 58.31 1,434,608 -0.17(-0.29%)
Nov 20, 2012 58.05 58.69 57.70 58.48 2,975,479 +0.34(+0.58%)
Nov 19, 2012 56.25 58.14 56.13 58.14 4,620,481 +2.44(+4.38%)
Nov 16, 2012 54.81 56.10 54.81 55.70 5,202,718 +0.93(+1.70%)
Nov 15, 2012 55.69 55.80 54.45 54.77 7,143,313 -1.37(-2.44%)
Nov 14, 2012 57.52 57.61 55.98 56.14 3,200,029 -1.17(-2.04%)
Nov 13, 2012 57.51 58.09 57.03 57.31 2,871,206 -0.51(-0.88%)
Nov 12, 2012 58.47 58.49 57.53 57.82 2,252,263 -0.55(-0.94%)
Nov 09, 2012 58.04 59.05 57.81 58.37 2,984,764 +0.08(+0.14%)
Nov 08, 2012 59.41 59.84 57.55 58.29 6,017,520 -1.13(-1.90%)
Nov 07, 2012 60.37 60.37 58.90 59.42 4,927,895 -1.65(-2.70%)
Nov 06, 2012 60.68 61.45 60.57 61.07 2,884,952 +0.39(+0.64%)
Nov 05, 2012 61.18 61.39 60.30 60.68 2,560,698 -0.72(-1.17%)
Nov 02, 2012 61.50 61.83 61.08 61.40 4,685,590 +0.00(+0.00%)
Nov 01, 2012 60.35 61.41 60.15 61.40 4,408,736 +1.23(+2.04%)
Oct 31, 2012 60.33 60.33 59.48 60.17 3,082,552 +0.17(+0.28%)
Oct 26, 2012 59.16 60.00 60.00 60.00 2,968,700 +0.03(+0.05%)
Oct 25, 2012 60.29 60.47 59.70 59.97 3,048,060 +0.30(+0.50%)
Oct 24, 2012 60.20 60.39 59.57 59.67 3,622,800 -0.35(-0.58%)
Oct 23, 2012 59.35 60.33 59.04 60.02 5,923,488 -0.73(-1.20%)
Oct 19, 2012 59.10 60.89 58.92 60.75 11,775,600 +3.45(+6.02%)
Oct 18, 2012 57.78 57.87 57.13 57.30 5,277,334 -0.73(-1.26%)
Oct 17, 2012 58.45 58.54 57.62 58.03 3,480,694 +0.02(+0.03%)
Oct 16, 2012 58.03 58.50 57.64 58.01 3,571,968 +0.41(+0.71%)
Oct 15, 2012 56.76 57.90 56.75 57.60 7,498,995 -0.61(-1.05%)
Oct 12, 2012 58.70 59.11 57.76 58.21 4,418,817 -0.68(-1.15%)
Oct 11, 2012 58.80 59.19 58.28 58.89 2,687,268 +0.66(+1.13%)
Oct 10, 2012 58.78 58.78 58.06 58.23 2,567,422 -0.43(-0.73%)
Oct 09, 2012 58.89 59.15 58.36 58.66 2,837,813 -0.39(-0.66%)
Oct 08, 2012 58.77 59.10 58.50 59.05 1,959,539 +0.05(+0.08%)
Oct 05, 2012 60.05 60.05 58.74 59.00 3,266,566 -0.53(-0.89%)
Oct 04, 2012 58.99 59.64 58.68 59.53 4,218,527 +0.90(+1.54%)
Oct 03, 2012 58.39 58.73 57.89 58.63 2,970,645 +0.32(+0.55%)
Oct 02, 2012 58.26 58.50 57.80 58.31 3,120,678 +0.25(+0.43%)
Oct 01, 2012 57.49 58.73 57.49 58.06 3,947,648 +1.05(+1.84%)
Sep 28, 2012 56.63 57.21 56.18 57.01 4,945,724 +0.05(+0.09%)
Sep 27, 2012 55.77 57.10 55.73 56.96 5,858,714 +1.68(+3.04%)
Sep 26, 2012 55.93 55.96 55.14 55.28 3,984,584 -0.62(-1.11%)
Sep 25, 2012 57.56 57.81 55.87 55.90 6,049,379 -1.45(-2.53%)
Sep 24, 2012 56.82 58.04 56.62 57.35 3,948,801 +0.09(+0.16%)
Sep 21, 2012 58.53 58.54 57.23 57.26 5,367,272 -0.79(-1.36%)
Sep 20, 2012 57.73 58.18 57.55 58.05 3,530,894 +0.08(+0.14%)
Sep 19, 2012 57.84 58.17 57.62 57.97 4,433,010 +0.09(+0.16%)
Sep 18, 2012 58.51 58.51 57.50 57.88 3,824,341 -0.88(-1.50%)
Sep 17, 2012 59.18 59.29 58.61 58.76 4,088,862 -0.61(-1.03%)
Sep 14, 2012 58.89 59.74 58.71 59.37 5,750,894 +0.39(+0.66%)
Sep 13, 2012 57.81 59.39 57.32 58.98 5,245,808 +1.06(+1.83%)
Sep 12, 2012 56.77 58.10 56.77 57.92 7,650,442 +1.45(+2.57%)
Sep 11, 2012 56.97 56.97 56.00 56.47 7,757,061 -0.57(-1.00%)
Sep 10, 2012 57.55 57.96 56.96 57.04 4,441,718 -0.37(-0.64%)
Sep 07, 2012 57.30 57.59 56.47 57.41 4,794,740 +0.25(+0.44%)
Sep 06, 2012 56.75 57.30 56.43 57.16 10,024,939 +0.99(+1.76%)
Sep 05, 2012 55.81 56.20 55.40 56.17 35,554,314 -0.32(-0.57%)
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.