Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 47.21 48.18 46.96 48.10 2,550,919 +0.62(+1.30%)
Dec 28, 2012 47.34 47.73 47.17 47.48 2,493,341 -0.21(-0.44%)
Dec 27, 2012 48.14 48.20 46.94 47.69 2,844,507 -0.37(-0.76%)
Dec 26, 2012 48.74 48.88 47.93 48.05 2,013,666 -0.63(-1.30%)
Dec 24, 2012 48.94 48.94 48.55 48.69 695,175 -0.28(-0.58%)
Dec 21, 2012 48.89 49.38 48.49 48.97 5,249,842 -0.22(-0.44%)
Dec 20, 2012 48.79 49.20 48.47 49.19 8,006,035 +0.36(+0.73%)
Dec 19, 2012 49.77 49.81 48.82 48.83 4,225,761 -0.95(-1.90%)
Dec 18, 2012 48.43 49.84 48.43 49.78 6,253,913 +1.54(+3.19%)
Dec 17, 2012 47.47 48.45 47.44 48.24 4,449,517 +0.98(+2.08%)
Dec 14, 2012 48.08 48.17 47.12 47.26 4,044,929 -0.97(-2.02%)
Dec 13, 2012 48.56 48.67 48.00 48.23 3,713,201 -0.35(-0.72%)
Dec 12, 2012 48.55 48.99 48.08 48.58 4,503,482 +0.13(+0.27%)
Dec 11, 2012 47.95 48.81 47.90 48.45 4,812,959 +0.63(+1.32%)
Dec 10, 2012 47.32 48.06 47.21 47.81 3,525,236 +0.36(+0.75%)
Dec 07, 2012 47.93 48.21 47.25 47.46 3,855,212 -0.17(-0.35%)
Dec 06, 2012 48.17 48.17 46.84 47.62 3,540,068 +0.18(+0.39%)
Dec 05, 2012 47.60 48.05 46.94 47.44 3,754,574 +0.02(+0.05%)
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.