Skip to main content

Capital One Financial (NY: COF )

117.50 -2.60 (-2.16%)
Streaming Delayed Price Updated: 2:44 PM EST, Feb 8, 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%)
Mar 01, 2012 41.89 42.17 41.42 41.66 7,695,834 -0.30(-0.71%)
Feb 29, 2012 41.75 42.56 41.64 41.96 34,818,112 +0.19(+0.46%)
Feb 28, 2012 41.36 41.98 41.27 41.77 7,908,011 +0.52(+1.27%)
Feb 27, 2012 40.69 41.44 40.52 41.25 5,496,907 +0.37(+0.91%)
Feb 24, 2012 40.88 41.05 40.68 40.88 5,548,555 -0.01(-0.02%)
Feb 23, 2012 40.41 41.05 40.06 40.88 8,280,281 +0.87(+2.18%)
Feb 22, 2012 40.19 40.56 39.89 40.01 4,377,413 -0.34(-0.84%)
Feb 21, 2012 40.64 40.64 40.08 40.35 6,277,638 -0.14(-0.35%)
Feb 17, 2012 40.91 41.13 40.47 40.50 5,301,997 -0.38(-0.93%)
Feb 16, 2012 40.64 41.09 40.35 40.88 7,067,852 +0.09(+0.22%)
Feb 15, 2012 40.81 41.48 40.64 40.79 11,270,272 +1.00(+2.50%)
Feb 14, 2012 39.95 39.95 39.38 39.79 4,041,644 -0.42(-1.05%)
Feb 13, 2012 40.32 40.63 39.81 40.21 5,316,913 +0.17(+0.44%)
Feb 10, 2012 40.23 40.35 39.81 40.04 4,114,906 -0.68(-1.67%)
Feb 09, 2012 40.21 40.84 39.76 40.72 6,521,327 +0.60(+1.49%)
Feb 08, 2012 39.13 40.22 39.13 40.12 8,550,607 +0.95(+2.41%)
Feb 07, 2012 39.62 39.77 39.05 39.18 8,838,522 -0.51(-1.27%)
Feb 06, 2012 40.48 40.54 39.54 39.68 6,380,155 -1.16(-2.84%)
Feb 03, 2012 39.55 41.36 39.55 40.84 9,831,271 +1.91(+4.92%)
Feb 02, 2012 38.81 39.41 38.55 38.93 5,360,005 +0.28(+0.73%)
Feb 01, 2012 38.12 38.97 38.12 38.65 7,300,172 +0.75(+1.97%)
Jan 31, 2012 37.35 38.14 37.20 37.90 9,269,561 +0.79(+2.12%)
Jan 30, 2012 37.59 37.60 36.70 37.11 7,932,064 -1.04(-2.71%)
Jan 27, 2012 37.41 38.28 37.36 38.15 5,650,396 +0.36(+0.96%)
Jan 26, 2012 37.90 38.38 37.29 37.78 8,782,107 +0.00(+0.00%)
Jan 25, 2012 37.18 37.90 36.99 37.78 7,381,669 +0.47(+1.27%)
Jan 24, 2012 37.81 37.88 37.11 37.31 8,679,298 -0.87(-2.28%)
Jan 23, 2012 38.03 38.27 37.73 38.18 6,636,354 +0.05(+0.13%)
Jan 20, 2012 37.40 38.36 37.07 38.13 20,664,890 -2.27(-5.62%)
Jan 19, 2012 40.92 41.12 40.21 40.40 8,201,101 -0.29(-0.71%)
Jan 18, 2012 40.33 40.96 40.07 40.69 5,407,471 +0.27(+0.66%)
Jan 17, 2012 40.75 41.09 40.34 40.43 6,472,502 -0.07(-0.18%)
Jan 13, 2012 39.61 40.57 39.30 40.50 6,087,556 +0.41(+1.01%)
Jan 12, 2012 39.82 40.16 39.27 40.10 7,251,602 +0.57(+1.45%)
Jan 11, 2012 39.31 39.91 39.02 39.52 4,912,576 +0.02(+0.06%)
Jan 10, 2012 38.87 39.76 38.54 39.50 10,089,079 +1.18(+3.09%)
Jan 09, 2012 37.54 38.39 37.43 38.32 6,736,238 +0.90(+2.41%)
Jan 06, 2012 37.53 38.03 37.22 37.41 4,038,165 -0.02(-0.04%)
Jan 05, 2012 36.62 38.29 36.49 37.43 8,072,234 +0.56(+1.53%)
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.