Skip to main content

Capital One Financial (NY: COF )

121.82 +5.49 (+4.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 42.27 43.01 41.63 42.64 4,499,596 +0.32(+0.76%)
May 30, 2012 42.69 42.69 41.88 42.32 4,805,686 -0.75(-1.73%)
May 29, 2012 42.71 43.17 42.27 43.07 3,515,041 +0.62(+1.47%)
May 25, 2012 42.74 43.10 42.30 42.44 3,399,818 -0.49(-1.14%)
May 24, 2012 42.32 42.93 42.10 42.93 5,823,386 +1.15(+2.74%)
May 23, 2012 41.24 41.89 40.68 41.79 5,634,040 +0.04(+0.10%)
May 22, 2012 41.56 42.73 41.41 41.75 5,465,352 +0.34(+0.82%)
May 21, 2012 40.79 41.61 40.56 41.41 5,227,042 +0.62(+1.53%)
May 18, 2012 41.44 41.56 40.59 40.78 6,262,258 -0.56(-1.35%)
May 17, 2012 41.63 42.08 41.27 41.34 6,434,594 -0.42(-0.99%)
May 16, 2012 42.82 43.17 41.74 41.76 7,941,764 -0.77(-1.82%)
May 15, 2012 43.07 43.52 42.43 42.53 8,467,836 -0.85(-1.97%)
May 14, 2012 44.49 44.67 43.38 43.38 5,071,934 -1.71(-3.79%)
May 11, 2012 44.58 45.39 44.44 45.09 5,383,254 +0.05(+0.11%)
May 10, 2012 44.87 45.56 44.86 45.04 5,489,090 +0.65(+1.46%)
May 09, 2012 44.42 44.72 43.72 44.39 6,554,693 -0.45(-1.00%)
May 08, 2012 45.30 45.64 44.19 44.84 6,747,650 -0.48(-1.06%)
May 07, 2012 44.85 45.65 44.85 45.32 3,687,548 +0.11(+0.24%)
May 04, 2012 45.54 45.79 44.63 45.21 5,714,263 -0.86(-1.87%)
May 03, 2012 46.68 46.72 45.92 46.08 4,097,327 -0.43(-0.93%)
May 02, 2012 46.32 46.70 45.79 46.51 4,562,419 +0.05(+0.11%)
May 01, 2012 45.84 47.19 45.84 46.46 3,782,810 +0.45(+0.97%)
Apr 30, 2012 46.32 46.52 45.70 46.01 3,036,452 -0.48(-1.03%)
Apr 27, 2012 45.70 46.67 45.65 46.49 5,197,985 +1.01(+2.22%)
Apr 26, 2012 45.44 46.01 45.03 45.48 5,291,301 -0.07(-0.15%)
Apr 25, 2012 45.47 45.69 44.90 45.55 5,267,462 +0.46(+1.03%)
Apr 24, 2012 44.92 45.77 44.82 45.08 6,918,001 +0.23(+0.52%)
Apr 23, 2012 44.59 44.97 44.24 44.85 6,374,757 +0.19(+0.43%)
Apr 20, 2012 45.43 45.60 44.63 44.66 8,257,099 -0.07(-0.15%)
Apr 19, 2012 44.94 45.16 44.36 44.72 5,561,678 -0.27(-0.61%)
Apr 18, 2012 44.51 45.60 44.27 45.00 4,446,008 +0.20(+0.44%)
Apr 17, 2012 44.55 45.06 44.13 44.80 4,700,007 +0.61(+1.39%)
Apr 16, 2012 44.67 45.06 43.84 44.19 5,403,796 -0.16(-0.36%)
Apr 13, 2012 45.22 45.24 44.28 44.34 4,189,223 -0.98(-2.16%)
Apr 12, 2012 44.55 45.39 44.33 45.32 4,038,282 +0.76(+1.71%)
Apr 11, 2012 44.16 44.71 44.04 44.56 6,691,694 +0.86(+1.97%)
Apr 10, 2012 44.84 45.13 43.55 43.70 8,154,919 -1.29(-2.86%)
Apr 09, 2012 45.40 45.43 44.74 44.98 5,447,482 -1.17(-2.53%)
Apr 05, 2012 45.70 46.62 45.67 46.15 5,287,701 +0.22(+0.47%)
Apr 04, 2012 45.99 46.52 45.62 45.94 5,811,234 -0.79(-1.69%)
Apr 03, 2012 46.72 46.89 46.26 46.72 4,245,259 -0.02(-0.04%)
Apr 02, 2012 46.35 47.23 45.99 46.74 5,842,717 +0.51(+1.11%)
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.