Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 45.13 45.33 44.52 44.83 3,116,386 -0.47(-1.03%)
Apr 27, 2012 44.52 45.48 44.48 45.30 5,334,821 +0.99(+2.22%)
Apr 26, 2012 44.27 44.83 43.88 44.31 5,430,594 -0.06(-0.15%)
Apr 25, 2012 44.30 44.51 43.75 44.38 5,406,127 +0.45(+1.03%)
Apr 24, 2012 43.76 44.60 43.67 43.92 7,100,115 +0.23(+0.52%)
Apr 23, 2012 43.45 43.82 43.10 43.70 6,542,571 +0.19(+0.43%)
Apr 20, 2012 44.26 44.43 43.49 43.51 8,474,465 -0.06(-0.15%)
Apr 19, 2012 43.79 44.00 43.22 43.58 5,708,088 -0.27(-0.61%)
Apr 18, 2012 43.37 44.43 43.13 43.84 4,563,049 +0.19(+0.44%)
Apr 17, 2012 43.41 43.91 43.00 43.65 4,823,734 +0.60(+1.39%)
Apr 16, 2012 43.52 43.90 42.71 43.05 5,546,050 -0.15(-0.36%)
Apr 13, 2012 44.06 44.08 43.14 43.21 4,299,503 -0.95(-2.16%)
Apr 12, 2012 43.41 44.22 43.19 44.16 4,144,589 +0.74(+1.71%)
Apr 11, 2012 43.03 43.56 42.91 43.42 6,867,851 +0.84(+1.97%)
Apr 10, 2012 43.69 43.98 42.43 42.58 8,369,595 -1.25(-2.86%)
Apr 09, 2012 44.23 44.26 43.59 43.83 5,590,885 -1.14(-2.53%)
Apr 05, 2012 44.53 45.43 44.50 44.97 5,426,898 +0.21(+0.47%)
Apr 04, 2012 44.81 45.33 44.45 44.76 5,964,214 -0.77(-1.69%)
Apr 03, 2012 45.52 45.69 45.07 45.52 4,357,014 -0.02(-0.04%)
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.