Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 45.47 45.97 45.17 45.61 4,780,919 +0.41(+0.91%)
Aug 30, 2012 45.29 45.45 44.88 45.20 3,074,190 -0.36(-0.80%)
Aug 29, 2012 45.82 45.93 45.45 45.56 2,805,565 -0.29(-0.63%)
Aug 27, 2012 45.92 46.04 45.44 45.85 2,566,990 -0.03(-0.07%)
Aug 24, 2012 44.77 46.04 44.77 45.88 5,489,026 +1.00(+2.23%)
Aug 23, 2012 45.00 45.26 44.76 44.88 3,098,275 -0.20(-0.45%)
Aug 22, 2012 45.39 45.64 44.92 45.08 3,847,108 -0.48(-1.04%)
Aug 21, 2012 45.63 46.33 45.45 45.56 4,410,412 -0.02(-0.04%)
Aug 20, 2012 45.57 45.89 45.34 45.58 3,027,189 -0.24(-0.53%)
Aug 17, 2012 45.65 45.85 45.16 45.82 3,107,681 +0.45(+1.00%)
Aug 16, 2012 44.49 45.67 44.45 45.37 4,705,218 +0.96(+2.16%)
Aug 15, 2012 44.48 44.65 44.21 44.41 3,624,844 -0.07(-0.16%)
Aug 14, 2012 45.10 45.33 44.34 44.48 3,902,368 -0.37(-0.83%)
Aug 13, 2012 45.38 45.41 44.69 44.85 3,220,573 -0.41(-0.91%)
Aug 10, 2012 45.37 45.51 44.78 45.26 3,991,797 -0.36(-0.80%)
Aug 09, 2012 45.58 45.76 45.13 45.63 3,024,107 -0.01(-0.02%)
Aug 08, 2012 45.29 45.71 44.93 45.63 4,336,434 +0.02(+0.05%)
Aug 07, 2012 45.87 46.27 45.50 45.61 4,457,064 -0.09(-0.19%)
Aug 06, 2012 46.46 46.58 45.67 45.70 3,484,386 -0.72(-1.55%)
Aug 03, 2012 45.25 46.71 45.21 46.42 5,733,783 +1.94(+4.37%)
Aug 02, 2012 44.28 44.81 43.67 44.47 4,573,705 -0.38(-0.84%)
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.