Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 44.97 45.17 44.37 44.67 3,127,325 -0.47(-1.03%)
Apr 27, 2012 44.37 45.32 44.33 45.14 5,353,548 +0.98(+2.22%)
Apr 26, 2012 44.12 44.67 43.72 44.16 5,449,657 -0.06(-0.15%)
Apr 25, 2012 44.15 44.36 43.59 44.22 5,425,104 +0.45(+1.03%)
Apr 24, 2012 43.61 44.44 43.51 43.77 7,125,039 +0.23(+0.52%)
Apr 23, 2012 43.30 43.67 42.95 43.55 6,565,537 +0.19(+0.43%)
Apr 20, 2012 44.11 44.28 43.34 43.36 8,504,213 -0.06(-0.15%)
Apr 19, 2012 43.63 43.84 43.07 43.43 5,728,124 -0.27(-0.61%)
Apr 18, 2012 43.22 44.27 42.98 43.69 4,579,066 +0.19(+0.44%)
Apr 17, 2012 43.26 43.76 42.85 43.50 4,840,666 +0.60(+1.39%)
Apr 16, 2012 43.37 43.75 42.56 42.90 5,565,518 -0.15(-0.36%)
Apr 13, 2012 43.91 43.92 42.99 43.05 4,314,596 -0.95(-2.16%)
Apr 12, 2012 43.26 44.07 43.04 44.00 4,159,137 +0.74(+1.71%)
Apr 11, 2012 42.88 43.41 42.76 43.26 6,891,959 +0.84(+1.97%)
Apr 10, 2012 43.54 43.82 42.28 42.43 8,398,975 -1.25(-2.86%)
Apr 09, 2012 44.08 44.11 43.44 43.67 5,610,511 -1.14(-2.53%)
Apr 05, 2012 44.38 45.27 44.34 44.81 5,445,948 +0.21(+0.47%)
Apr 04, 2012 44.65 45.17 44.29 44.60 5,985,149 -0.76(-1.69%)
Apr 03, 2012 45.37 45.53 44.91 45.37 4,372,308 -0.02(-0.04%)
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.