Skip to main content

Capital One Financial (NY: COF )

121.72 +0.50 (+0.41%)
Streaming Delayed Price Updated: 2:20 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 47.08 47.19 46.04 46.23 8,841,460 -0.57(-1.22%)
Mar 29, 2012 46.70 47.05 46.28 46.80 5,474,783 -0.46(-0.97%)
Mar 28, 2012 47.26 47.52 46.45 47.25 5,806,835 +0.08(+0.18%)
Mar 27, 2012 47.54 47.68 47.04 47.17 8,176,983 -0.22(-0.47%)
Mar 26, 2012 46.62 47.43 46.21 47.40 8,900,922 +1.17(+2.53%)
Mar 23, 2012 45.15 46.33 45.14 46.23 7,188,266 +1.09(+2.43%)
Mar 22, 2012 45.45 45.81 44.84 45.13 6,214,705 -0.80(-1.73%)
Mar 21, 2012 46.25 46.53 45.72 45.93 6,531,761 +0.21(+0.45%)
Mar 20, 2012 45.48 45.90 45.08 45.72 7,701,188 +0.02(+0.05%)
Mar 19, 2012 45.56 46.60 45.28 45.70 9,210,215 +0.50(+1.10%)
Mar 16, 2012 44.91 45.61 44.77 45.20 10,333,942 +0.72(+1.62%)
Mar 15, 2012 43.02 44.95 43.02 44.48 27,917,088 +1.08(+2.48%)
Mar 14, 2012 42.18 43.95 42.05 43.40 11,244,719 +1.14(+2.71%)
Mar 13, 2012 40.95 42.37 40.93 42.25 5,608,591 +1.63(+4.02%)
Mar 12, 2012 41.30 41.32 40.36 40.62 3,974,111 -0.70(-1.69%)
Mar 09, 2012 41.12 41.78 40.81 41.32 5,127,860 +0.32(+0.79%)
Mar 08, 2012 40.66 41.05 40.19 40.99 3,581,837 +0.70(+1.73%)
Mar 07, 2012 40.00 40.50 39.88 40.30 4,702,711 +0.27(+0.66%)
Mar 06, 2012 40.47 40.64 39.96 40.03 4,055,168 -0.92(-2.25%)
Mar 05, 2012 41.35 41.40 40.69 40.95 3,936,962 -0.42(-1.02%)
Mar 02, 2012 41.73 41.82 41.19 41.37 4,607,183 -0.29(-0.70%)
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.