Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 47.28 47.77 46.91 47.60 5,923,254 +0.04(+0.09%)
Sep 27, 2012 46.57 47.67 46.53 47.56 7,016,697 +1.40(+3.04%)
Sep 26, 2012 46.70 46.72 46.04 46.16 4,772,143 -0.52(-1.11%)
Sep 25, 2012 48.06 48.27 46.65 46.67 7,245,048 -1.21(-2.53%)
Sep 24, 2012 47.44 48.46 47.28 47.89 4,729,287 +0.08(+0.16%)
Sep 21, 2012 48.87 48.88 47.79 47.81 6,428,121 -0.66(-1.36%)
Sep 20, 2012 48.20 48.58 48.05 48.47 4,228,780 +0.07(+0.14%)
Sep 19, 2012 48.29 48.57 48.11 48.40 5,309,201 +0.08(+0.16%)
Sep 18, 2012 48.85 48.85 48.01 48.33 4,580,227 -0.73(-1.50%)
Sep 17, 2012 49.41 49.51 48.94 49.06 4,897,031 -0.51(-1.03%)
Sep 14, 2012 49.17 49.88 49.02 49.57 6,887,567 +0.33(+0.66%)
Sep 13, 2012 48.27 49.59 47.86 49.25 6,282,650 +0.89(+1.83%)
Sep 12, 2012 47.40 48.51 47.40 48.36 9,162,563 +1.21(+2.57%)
Sep 11, 2012 47.57 47.57 46.76 47.15 9,290,256 -0.48(-1.00%)
Sep 10, 2012 48.05 48.39 47.56 47.63 5,319,630 -0.31(-0.64%)
Sep 07, 2012 47.84 48.09 47.15 47.94 5,742,427 +0.21(+0.44%)
Sep 06, 2012 47.38 47.84 47.12 47.73 12,006,383 +0.83(+1.76%)
Sep 05, 2012 46.60 46.93 46.26 46.90 42,581,676 -0.27(-0.57%)
Sep 04, 2012 47.18 47.45 46.88 47.17 3,315,240 -0.03(-0.07%)
Aug 31, 2012 47.06 47.58 46.75 47.20 4,619,724 +0.43(+0.91%)
Aug 30, 2012 46.87 47.03 46.44 46.77 2,970,539 -0.38(-0.80%)
Aug 29, 2012 47.42 47.53 47.03 47.15 2,710,971 -0.30(-0.63%)
Aug 27, 2012 47.53 47.64 47.03 47.45 2,480,440 -0.03(-0.07%)
Aug 24, 2012 46.33 47.65 46.33 47.48 5,303,955 +1.04(+2.23%)
Aug 23, 2012 46.57 46.84 46.32 46.45 2,993,812 -0.21(-0.45%)
Aug 22, 2012 46.98 47.23 46.49 46.66 3,717,397 -0.49(-1.04%)
Aug 21, 2012 47.23 47.94 47.03 47.15 4,261,708 -0.02(-0.04%)
Aug 20, 2012 47.16 47.49 46.93 47.17 2,925,123 -0.25(-0.53%)
Aug 17, 2012 47.24 47.45 46.73 47.42 3,002,901 +0.47(+1.00%)
Aug 16, 2012 46.04 47.26 46.00 46.95 4,546,575 +0.99(+2.16%)
Aug 15, 2012 46.03 46.21 45.75 45.96 3,502,627 -0.08(-0.16%)
Aug 14, 2012 46.67 46.92 45.89 46.03 3,770,793 -0.38(-0.83%)
Aug 13, 2012 46.97 46.99 46.25 46.42 3,111,987 -0.43(-0.91%)
Aug 10, 2012 46.95 47.10 46.34 46.84 3,857,208 -0.38(-0.80%)
Aug 09, 2012 47.17 47.36 46.70 47.22 2,922,145 -0.01(-0.02%)
Aug 08, 2012 46.88 47.30 46.50 47.23 4,190,224 +0.03(+0.05%)
Aug 07, 2012 47.47 47.88 47.09 47.20 4,306,787 -0.09(-0.19%)
Aug 06, 2012 48.09 48.20 47.26 47.29 3,366,904 -0.74(-1.55%)
Aug 03, 2012 46.83 48.34 46.79 48.03 5,540,459 +2.01(+4.37%)
Aug 02, 2012 45.82 46.37 45.20 46.02 4,419,495 -0.39(-0.84%)
Aug 01, 2012 47.31 47.40 46.37 46.42 3,626,518 -0.71(-1.50%)
Jul 31, 2012 47.42 47.43 46.70 47.13 2,900,553 -0.34(-0.72%)
Jul 30, 2012 47.97 48.02 47.19 47.47 3,138,268 -0.58(-1.22%)
Jul 27, 2012 47.39 48.37 46.88 48.05 4,037,632 +1.03(+2.20%)
Jul 26, 2012 46.52 47.13 46.27 47.02 4,244,488 +1.24(+2.72%)
Jul 25, 2012 46.16 46.47 45.38 45.77 4,237,055 -0.11(-0.24%)
Jul 24, 2012 46.19 46.68 45.52 45.88 4,287,667 -0.25(-0.54%)
Jul 23, 2012 45.79 46.33 45.18 46.13 4,251,488 -0.48(-1.04%)
Jul 20, 2012 46.83 47.31 46.24 46.62 4,963,597 -0.41(-0.87%)
Jul 19, 2012 46.47 48.96 46.39 47.03 13,535,195 +1.23(+2.70%)
Jul 18, 2012 46.40 46.47 45.40 45.79 5,030,721 -0.78(-1.68%)
Jul 17, 2012 46.42 46.71 45.59 46.58 3,227,349 +0.62(+1.34%)
Jul 16, 2012 45.08 46.55 45.08 45.96 5,596,852 +0.56(+1.23%)
Jul 13, 2012 44.61 45.53 44.46 45.40 2,759,653 +0.88(+1.99%)
Jul 12, 2012 44.66 44.79 44.11 44.51 2,944,395 -0.57(-1.26%)
Jul 11, 2012 44.71 45.37 44.41 45.08 3,657,326 +0.41(+0.92%)
Jul 10, 2012 44.88 45.75 44.47 44.67 2,518,415 -0.57(-1.25%)
Jul 09, 2012 44.96 45.28 44.60 45.24 2,018,301 +0.18(+0.39%)
Jul 06, 2012 44.93 45.19 44.81 45.07 2,246,438 -0.43(-0.94%)
Jul 05, 2012 45.67 45.87 45.12 45.49 2,242,297 -0.48(-1.03%)
Jul 03, 2012 45.54 46.17 45.49 45.97 1,581,053 +0.29(+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.