Skip to main content

Capital One Financial (NY: COF )

95.24 +1.66 (+1.77%)
Streaming Delayed Price Updated: 1:07 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 47.44 48.42 47.19 48.33 2,538,355 +0.62(+1.30%)
Dec 28, 2012 47.57 47.97 47.41 47.72 2,481,061 -0.21(-0.44%)
Dec 27, 2012 48.38 48.44 47.17 47.92 2,830,497 -0.37(-0.76%)
Dec 26, 2012 48.98 49.12 48.17 48.29 2,003,748 -0.64(-1.30%)
Dec 24, 2012 49.19 49.19 48.79 48.93 691,751 -0.28(-0.58%)
Dec 21, 2012 49.13 49.62 48.73 49.21 5,223,985 -0.22(-0.44%)
Dec 20, 2012 49.04 49.45 48.71 49.43 7,966,603 +0.36(+0.73%)
Dec 19, 2012 50.01 50.06 49.06 49.07 4,204,948 -0.95(-1.90%)
Dec 18, 2012 48.67 50.09 48.67 50.02 6,223,111 +1.55(+3.19%)
Dec 17, 2012 47.71 48.69 47.67 48.48 4,427,602 +0.99(+2.08%)
Dec 14, 2012 48.32 48.41 47.36 47.49 4,025,007 -0.98(-2.02%)
Dec 13, 2012 48.80 48.91 48.24 48.47 3,694,913 -0.35(-0.72%)
Dec 12, 2012 48.79 49.23 48.32 48.82 4,481,301 +0.13(+0.27%)
Dec 11, 2012 48.18 49.05 48.14 48.69 4,789,254 +0.64(+1.32%)
Dec 10, 2012 47.56 48.30 47.45 48.05 3,507,873 +0.36(+0.75%)
Dec 07, 2012 48.17 48.45 47.48 47.69 3,836,224 -0.17(-0.35%)
Dec 06, 2012 48.41 48.41 47.07 47.86 3,522,633 +0.18(+0.39%)
Dec 05, 2012 47.83 48.29 47.17 47.67 3,736,082 +0.03(+0.05%)
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.