Skip to main content

Capital One Financial (NY: COF )

101.72 +0.09 (+0.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 48.55 48.76 47.99 48.13 3,998,582 -0.55(-1.13%)
Nov 29, 2012 48.86 48.93 48.17 48.69 2,801,629 +0.15(+0.31%)
Nov 28, 2012 47.82 48.58 47.61 48.53 2,899,345 +0.39(+0.82%)
Nov 27, 2012 48.39 48.60 47.80 48.14 4,521,622 -0.89(-1.81%)
Nov 26, 2012 48.86 49.16 48.72 49.03 2,645,111 -0.25(-0.51%)
Nov 23, 2012 49.02 49.28 48.89 49.28 1,056,398 +0.55(+1.13%)
Nov 21, 2012 49.09 49.15 48.46 48.73 1,716,753 -0.14(-0.29%)
Nov 20, 2012 48.51 49.04 48.22 48.87 3,560,669 +0.28(+0.58%)
Nov 19, 2012 47.01 48.58 46.91 48.58 5,529,195 +2.04(+4.38%)
Nov 16, 2012 45.80 46.88 45.80 46.55 6,225,941 +0.78(+1.70%)
Nov 15, 2012 46.54 46.63 45.50 45.77 8,548,195 -1.14(-2.44%)
Nov 14, 2012 48.07 48.14 46.78 46.91 3,829,381 -0.98(-2.04%)
Nov 13, 2012 48.06 48.54 47.66 47.89 3,435,888 -0.43(-0.88%)
Nov 12, 2012 48.86 48.88 48.08 48.32 2,695,217 -0.46(-0.94%)
Nov 09, 2012 48.50 49.35 48.31 48.78 3,571,780 +0.07(+0.14%)
Nov 08, 2012 49.65 50.01 48.09 48.71 7,200,991 -0.94(-1.90%)
Nov 07, 2012 50.45 50.45 49.22 49.65 5,897,068 -1.34(-2.62%)
Nov 06, 2012 50.67 51.31 50.57 50.99 3,455,167 +0.33(+0.64%)
Nov 05, 2012 51.08 51.26 50.35 50.67 3,066,823 -0.60(-1.17%)
Nov 02, 2012 51.35 51.63 51.00 51.27 5,611,704 +0.00(+0.00%)
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.