Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 45.97 45.98 45.28 45.69 2,991,645 -0.33(-0.72%)
Jul 30, 2012 46.51 46.56 45.76 46.02 3,236,826 -0.57(-1.22%)
Jul 27, 2012 45.95 46.90 45.46 46.59 4,164,434 +1.00(+2.20%)
Jul 26, 2012 45.11 45.70 44.87 45.59 4,377,786 +1.21(+2.72%)
Jul 25, 2012 44.75 45.06 44.00 44.38 4,370,119 -0.11(-0.24%)
Jul 24, 2012 44.78 45.25 44.13 44.49 4,422,321 -0.24(-0.54%)
Jul 23, 2012 44.40 44.92 43.81 44.73 4,385,006 -0.47(-1.04%)
Jul 20, 2012 45.40 45.87 44.83 45.20 5,119,479 -0.40(-0.87%)
Jul 19, 2012 45.05 47.47 44.98 45.59 13,960,269 +1.20(+2.70%)
Jul 18, 2012 44.99 45.06 44.02 44.40 5,188,711 -0.76(-1.68%)
Jul 17, 2012 45.01 45.29 44.20 45.16 3,328,704 +0.60(+1.34%)
Jul 16, 2012 43.71 45.13 43.71 44.56 5,772,621 +0.54(+1.23%)
Jul 13, 2012 43.25 44.15 43.10 44.02 2,846,320 +0.86(+1.99%)
Jul 12, 2012 43.30 43.43 42.77 43.16 3,036,864 -0.55(-1.26%)
Jul 11, 2012 43.35 43.99 43.05 43.71 3,772,184 +0.40(+0.91%)
Jul 10, 2012 43.52 44.36 43.11 43.31 2,597,506 -0.55(-1.25%)
Jul 09, 2012 43.59 43.90 43.24 43.86 2,081,686 +0.17(+0.39%)
Jul 06, 2012 43.56 43.81 43.44 43.69 2,316,988 -0.41(-0.94%)
Jul 05, 2012 44.28 44.47 43.74 44.11 2,312,716 -0.46(-1.03%)
Jul 03, 2012 44.15 44.76 44.11 44.57 1,630,706 +0.28(+0.64%)
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.