Capital One Financial (NY: COF )

158.61 USD -1.29 (-0.81%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 56.36 56.98 55.99 56.53 3,857,319 +0.51(+0.91%)
Aug 30, 2012 56.13 56.33 55.62 56.02 2,480,304 -0.45(-0.80%)
Aug 29, 2012 56.79 56.93 56.33 56.47 2,263,573 -0.36(-0.63%)
Aug 27, 2012 56.92 57.06 56.32 56.83 2,071,087 -0.04(-0.07%)
Aug 24, 2012 55.49 57.07 55.49 56.87 4,428,630 +1.24(+2.23%)
Aug 23, 2012 55.77 56.10 55.48 55.63 2,499,736 -0.25(-0.45%)
Aug 22, 2012 56.26 56.57 55.68 55.88 3,103,906 -0.59(-1.04%)
Aug 21, 2012 56.56 57.42 56.33 56.47 3,558,388 -0.02(-0.04%)
Aug 20, 2012 56.48 56.88 56.20 56.49 2,442,383 -0.30(-0.53%)
Aug 17, 2012 56.58 56.83 55.97 56.79 2,507,325 +0.56(+1.00%)
Aug 16, 2012 55.14 56.60 55.09 56.23 3,796,242 +1.19(+2.16%)
Aug 15, 2012 55.13 55.34 54.79 55.04 2,924,580 -0.09(-0.16%)
Aug 14, 2012 55.90 56.19 54.96 55.13 3,148,490 -0.46(-0.83%)
Aug 13, 2012 56.25 56.28 55.39 55.59 2,598,408 -0.51(-0.91%)
Aug 10, 2012 56.23 56.41 55.50 56.10 3,220,643 -0.45(-0.80%)
Aug 09, 2012 56.49 56.72 55.93 56.55 2,439,896 -0.01(-0.02%)
Aug 08, 2012 56.14 56.65 55.69 56.56 3,498,701 -0.02(-0.04%)
Aug 07, 2012 56.90 57.40 56.45 56.58 3,592,850 -0.11(-0.19%)
Aug 06, 2012 57.64 57.78 56.65 56.69 2,808,772 -0.89(-1.55%)
Aug 03, 2012 56.13 57.94 56.09 57.58 4,622,016 +2.41(+4.37%)
Aug 02, 2012 54.93 55.59 54.18 55.17 3,686,874 -0.47(-0.84%)
Aug 01, 2012 56.71 56.82 55.59 55.64 3,025,349 -0.85(-1.50%)
Jul 31, 2012 56.84 56.85 55.98 56.49 2,419,728 -0.41(-0.72%)
Jul 30, 2012 57.50 57.56 56.57 56.90 2,618,037 -0.70(-1.22%)
Jul 27, 2012 56.81 57.98 56.20 57.60 3,368,313 +1.24(+2.20%)
Jul 26, 2012 55.77 56.50 55.47 56.36 3,540,878 +1.49(+2.72%)
Jul 25, 2012 55.33 55.71 54.40 54.87 3,534,677 -0.13(-0.24%)
Jul 24, 2012 55.37 55.95 54.56 55.00 3,576,899 -0.30(-0.54%)
Jul 23, 2012 54.89 55.54 54.16 55.30 3,546,718 -0.58(-1.04%)
Jul 20, 2012 56.13 56.71 55.43 55.88 4,140,780 -0.49(-0.87%)
Jul 19, 2012 55.70 58.69 55.61 56.37 11,291,462 +1.48(+2.70%)
Jul 18, 2012 55.62 55.71 54.42 54.89 4,196,777 -0.94(-1.68%)
Jul 17, 2012 55.65 55.99 54.65 55.83 2,692,351 +0.74(+1.34%)
Jul 16, 2012 54.04 55.80 54.04 55.09 4,669,060 +0.67(+1.23%)
Jul 13, 2012 53.47 54.58 53.29 54.42 2,302,185 +1.06(+1.99%)
Jul 12, 2012 53.53 53.69 52.88 53.36 2,456,302 -0.68(-1.26%)
Jul 11, 2012 53.60 54.38 53.23 54.04 3,051,050 +0.49(+0.92%)
Jul 10, 2012 53.80 54.84 53.30 53.55 2,100,937 -0.68(-1.25%)
Jul 09, 2012 53.89 54.28 53.46 54.23 1,683,727 +0.21(+0.39%)
Jul 06, 2012 53.86 54.17 53.71 54.02 1,874,046 -0.51(-0.94%)
Jul 05, 2012 54.74 54.98 54.08 54.53 1,870,591 -0.57(-1.03%)
Jul 03, 2012 54.59 55.34 54.53 55.10 1,318,962 +0.35(+0.64%)
Jul 02, 2012 54.87 54.90 53.82 54.75 2,516,277 +0.09(+0.16%)
Jun 29, 2012 54.79 54.91 54.00 54.66 3,729,119 +1.20(+2.24%)
Jun 28, 2012 52.62 53.50 52.27 53.46 2,883,651 +0.29(+0.55%)
Jun 27, 2012 53.16 53.41 52.56 53.17 3,162,860 +0.03(+0.06%)
Jun 26, 2012 52.30 53.45 52.16 53.14 3,399,253 +0.95(+1.82%)
Jun 25, 2012 51.74 52.65 51.64 52.19 3,124,802 -0.74(-1.40%)
Jun 22, 2012 53.43 53.61 52.75 52.93 7,731,860 -0.10(-0.19%)
Jun 21, 2012 54.85 54.93 52.93 53.03 4,282,041 -1.40(-2.57%)
Jun 20, 2012 55.16 55.40 54.04 54.43 4,547,371 -0.62(-1.13%)
Jun 19, 2012 54.42 55.29 54.39 55.05 4,146,967 +0.94(+1.74%)
Jun 18, 2012 53.60 54.35 53.33 54.11 3,457,127 +0.30(+0.56%)
Jun 15, 2012 53.52 54.01 53.09 53.81 9,438,364 +0.80(+1.51%)
Jun 14, 2012 52.32 53.36 51.96 53.01 4,395,063 +0.94(+1.81%)
Jun 13, 2012 52.74 53.06 51.75 52.07 5,487,704 -1.01(-1.90%)
Jun 12, 2012 52.17 53.33 51.46 53.08 4,605,752 +1.30(+2.51%)
Jun 11, 2012 53.25 53.31 51.73 51.78 4,417,804 -0.81(-1.54%)
Jun 08, 2012 50.84 52.61 50.77 52.59 4,203,207 +1.42(+2.78%)
Jun 07, 2012 51.48 51.95 50.82 51.17 5,182,328 +0.56(+1.11%)
Jun 06, 2012 50.82 51.20 50.36 50.61 5,408,809 +0.34(+0.68%)
Jun 05, 2012 48.60 50.33 48.54 50.27 5,720,046 +1.59(+3.27%)
Jun 04, 2012 48.53 49.26 47.99 48.68 5,048,269 +0.28(+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.