Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 46.83 47.34 46.52 46.97 4,642,590 +0.42(+0.91%)
Aug 30, 2012 46.64 46.80 46.21 46.54 2,985,243 -0.37(-0.80%)
Aug 29, 2012 47.18 47.30 46.80 46.92 2,724,390 -0.30(-0.63%)
Aug 27, 2012 47.29 47.41 46.79 47.22 2,492,718 -0.03(-0.07%)
Aug 24, 2012 46.10 47.42 46.10 47.25 5,330,208 +1.03(+2.23%)
Aug 23, 2012 46.34 46.61 46.10 46.22 3,008,631 -0.21(-0.45%)
Aug 22, 2012 46.74 47.00 46.26 46.43 3,735,797 -0.49(-1.04%)
Aug 21, 2012 46.99 47.71 46.80 46.92 4,282,803 -0.02(-0.04%)
Aug 20, 2012 46.93 47.26 46.69 46.94 2,939,602 -0.25(-0.53%)
Aug 17, 2012 47.01 47.22 46.50 47.18 3,017,765 +0.47(+1.00%)
Aug 16, 2012 45.81 47.03 45.77 46.72 4,569,079 +0.99(+2.16%)
Aug 15, 2012 45.80 45.98 45.52 45.73 3,519,964 -0.07(-0.16%)
Aug 14, 2012 46.44 46.69 45.66 45.80 3,789,458 -0.38(-0.83%)
Aug 13, 2012 46.74 46.76 46.02 46.19 3,127,390 -0.42(-0.91%)
Aug 10, 2012 46.72 46.87 46.11 46.61 3,876,300 -0.37(-0.80%)
Aug 09, 2012 46.94 47.13 46.47 46.98 2,936,608 -0.01(-0.02%)
Aug 08, 2012 46.64 47.07 46.27 46.99 4,210,965 +0.02(+0.05%)
Aug 07, 2012 47.23 47.65 46.86 46.97 4,328,104 -0.09(-0.19%)
Aug 06, 2012 47.85 47.96 47.03 47.06 3,383,570 -0.74(-1.55%)
Aug 03, 2012 46.59 48.10 46.56 47.80 5,567,883 +2.00(+4.37%)
Aug 02, 2012 45.60 46.15 44.98 45.80 4,441,370 -0.39(-0.84%)
Aug 01, 2012 47.08 47.17 46.15 46.19 3,644,468 -0.71(-1.50%)
Jul 31, 2012 47.18 47.19 46.47 46.89 2,914,910 -0.34(-0.72%)
Jul 30, 2012 47.73 47.78 46.96 47.23 3,153,802 -0.58(-1.22%)
Jul 27, 2012 47.16 48.13 46.65 47.81 4,057,617 +1.03(+2.20%)
Jul 26, 2012 46.30 46.90 46.05 46.79 4,265,497 +1.24(+2.72%)
Jul 25, 2012 45.93 46.25 45.16 45.55 4,258,027 -0.11(-0.24%)
Jul 24, 2012 45.96 46.45 45.29 45.66 4,308,889 -0.25(-0.54%)
Jul 23, 2012 45.57 46.10 44.96 45.91 4,272,532 -0.48(-1.04%)
Jul 20, 2012 46.59 47.08 46.01 46.39 4,988,165 -0.41(-0.87%)
Jul 19, 2012 46.24 48.72 46.16 46.79 13,602,190 +1.23(+2.70%)
Jul 18, 2012 46.17 46.25 45.18 45.57 5,055,621 -0.78(-1.68%)
Jul 17, 2012 46.20 46.48 45.37 46.35 3,243,324 +0.61(+1.34%)
Jul 16, 2012 44.86 46.32 44.86 45.73 5,624,554 +0.56(+1.23%)
Jul 13, 2012 44.39 45.31 44.24 45.18 2,773,313 +0.88(+1.99%)
Jul 12, 2012 44.44 44.57 43.90 44.30 2,958,969 -0.56(-1.26%)
Jul 11, 2012 44.49 45.15 44.19 44.86 3,675,428 +0.41(+0.91%)
Jul 10, 2012 44.66 45.52 44.25 44.45 2,530,880 -0.56(-1.25%)
Jul 09, 2012 44.74 45.06 44.38 45.02 2,028,291 +0.17(+0.39%)
Jul 06, 2012 44.71 44.97 44.59 44.84 2,257,558 -0.42(-0.94%)
Jul 05, 2012 45.44 45.64 44.89 45.27 2,253,396 -0.47(-1.03%)
Jul 03, 2012 45.32 45.94 45.27 45.74 1,588,879 +0.29(+0.64%)
Jul 02, 2012 45.55 45.57 44.68 45.45 3,031,217 +0.07(+0.16%)
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%)
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.