Skip to main content

Capital One Financial (NY: COF )

121.00 -0.22 (-0.18%)
Streaming Delayed Price Updated: 3:47 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 45.48 45.58 44.83 45.37 4,492,260 +1.00(+2.24%)
Jun 28, 2012 43.68 44.41 43.39 44.38 3,473,772 +0.24(+0.55%)
Jun 27, 2012 44.13 44.34 43.63 44.14 3,810,120 +0.02(+0.06%)
Jun 26, 2012 43.42 44.37 43.30 44.11 4,094,889 +0.79(+1.82%)
Jun 25, 2012 42.95 43.71 42.87 43.32 3,764,273 -0.61(-1.40%)
Jun 22, 2012 44.35 44.50 43.79 43.94 9,314,138 -0.08(-0.19%)
Jun 21, 2012 45.53 45.60 43.94 44.02 5,158,334 -1.16(-2.57%)
Jun 20, 2012 45.79 45.99 44.86 45.18 5,477,962 -0.51(-1.13%)
Jun 19, 2012 45.18 45.90 45.15 45.70 4,995,618 +0.78(+1.74%)
Jun 18, 2012 44.49 45.12 44.27 44.92 4,164,606 +0.25(+0.56%)
Jun 15, 2012 44.43 44.83 44.07 44.67 11,369,867 +0.66(+1.51%)
Jun 14, 2012 43.43 44.30 43.13 44.00 5,294,485 +0.78(+1.81%)
Jun 13, 2012 43.78 44.05 42.96 43.22 6,610,729 -0.84(-1.90%)
Jun 12, 2012 43.31 44.27 42.72 44.06 5,548,291 +1.08(+2.51%)
Jun 11, 2012 44.20 44.25 42.94 42.98 5,321,880 -0.67(-1.54%)
Jun 08, 2012 42.20 43.67 42.15 43.66 5,063,367 +1.18(+2.78%)
Jun 07, 2012 42.73 43.12 42.19 42.48 6,242,859 +0.46(+1.11%)
Jun 06, 2012 42.19 42.50 41.80 42.01 6,515,688 +0.28(+0.68%)
Jun 05, 2012 40.34 41.78 40.29 41.73 6,890,618 +1.32(+3.27%)
Jun 04, 2012 40.29 40.89 39.84 40.41 6,081,366 +0.23(+0.58%)
Jun 01, 2012 41.61 41.66 39.87 40.18 8,516,427 -2.47(-5.78%)
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%)
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.