Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 45.84 46.79 45.60 46.70 2,626,926 +0.60(+1.30%)
Dec 28, 2012 45.97 46.35 45.81 46.11 2,567,632 -0.20(-0.44%)
Dec 27, 2012 46.74 46.81 45.58 46.31 2,929,261 -0.36(-0.76%)
Dec 26, 2012 47.33 47.46 46.54 46.66 2,073,665 -0.61(-1.30%)
Dec 24, 2012 47.53 47.53 47.15 47.28 715,888 -0.27(-0.58%)
Dec 21, 2012 47.47 47.95 47.08 47.55 5,406,265 -0.21(-0.44%)
Dec 20, 2012 47.38 47.78 47.07 47.76 8,244,581 +0.35(+0.73%)
Dec 19, 2012 48.33 48.37 47.41 47.41 4,351,671 -0.92(-1.90%)
Dec 18, 2012 47.03 48.40 47.03 48.34 6,440,253 +1.49(+3.19%)
Dec 17, 2012 46.10 47.05 46.07 46.84 4,582,094 +0.95(+2.08%)
Dec 14, 2012 46.69 46.78 45.76 45.89 4,165,451 -0.94(-2.02%)
Dec 13, 2012 47.16 47.26 46.62 46.83 3,823,839 -0.34(-0.72%)
Dec 12, 2012 47.15 47.57 46.69 47.17 4,637,667 +0.13(+0.27%)
Dec 11, 2012 46.56 47.40 46.52 47.04 4,956,365 +0.61(+1.32%)
Dec 10, 2012 45.95 46.67 45.85 46.43 3,630,273 +0.35(+0.75%)
Dec 07, 2012 46.54 46.82 45.88 46.08 3,970,081 -0.16(-0.35%)
Dec 06, 2012 46.78 46.78 45.49 46.24 3,645,547 +0.18(+0.39%)
Dec 05, 2012 46.22 46.66 45.58 46.07 3,866,444 +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.