Skip to main content

Capital One Financial (NY: COF )

94.34 -3.35 (-3.43%)
Streaming Delayed Price Updated: 3:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 41.95 42.77 41.84 42.17 34,646,620 +0.19(+0.46%)
Feb 28, 2012 41.56 42.19 41.47 41.98 7,869,062 +0.53(+1.27%)
Feb 27, 2012 40.89 41.65 40.72 41.45 5,469,833 +0.38(+0.91%)
Feb 24, 2012 41.08 41.25 40.88 41.08 5,521,226 -0.01(-0.02%)
Feb 23, 2012 40.61 41.25 40.26 41.09 8,239,497 +0.88(+2.18%)
Feb 22, 2012 40.39 40.76 40.09 40.21 4,355,853 -0.34(-0.84%)
Feb 21, 2012 40.84 40.85 40.28 40.55 6,246,718 -0.14(-0.35%)
Feb 17, 2012 41.11 41.33 40.67 40.70 5,275,883 -0.38(-0.93%)
Feb 16, 2012 40.84 41.30 40.55 41.08 7,033,040 +0.09(+0.22%)
Feb 15, 2012 41.01 41.69 40.84 40.99 11,214,762 +1.00(+2.50%)
Feb 14, 2012 40.15 40.15 39.58 39.99 4,021,737 -0.43(-1.05%)
Feb 13, 2012 40.52 40.83 40.00 40.41 5,290,725 +0.18(+0.43%)
Feb 10, 2012 40.43 40.55 40.00 40.24 4,094,639 -0.68(-1.67%)
Feb 09, 2012 40.41 41.05 39.95 40.92 6,489,207 +0.60(+1.49%)
Feb 08, 2012 39.32 40.42 39.32 40.32 8,508,493 +0.95(+2.41%)
Feb 07, 2012 39.82 39.97 39.25 39.37 8,794,989 -0.51(-1.27%)
Feb 06, 2012 40.68 40.74 39.74 39.88 6,348,730 -1.17(-2.84%)
Feb 03, 2012 39.75 41.56 39.75 41.04 9,782,849 +1.92(+4.92%)
Feb 02, 2012 39.00 39.60 38.74 39.12 5,333,606 +0.28(+0.73%)
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.