Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 44.16 44.26 43.52 44.06 4,626,704 +0.97(+2.24%)
Jun 28, 2012 42.41 43.12 42.13 43.09 3,577,735 +0.23(+0.55%)
Jun 27, 2012 42.85 43.05 42.36 42.85 3,924,148 +0.02(+0.06%)
Jun 26, 2012 42.15 43.08 42.04 42.83 4,217,440 +0.77(+1.82%)
Jun 25, 2012 41.70 42.44 41.62 42.07 3,876,930 -0.60(-1.40%)
Jun 22, 2012 43.06 43.21 42.52 42.66 9,592,890 -0.08(-0.19%)
Jun 21, 2012 44.21 44.27 42.66 42.74 5,312,712 -1.13(-2.57%)
Jun 20, 2012 44.46 44.65 43.56 43.87 5,641,906 -0.50(-1.13%)
Jun 19, 2012 43.86 44.56 43.84 44.37 5,145,126 +0.76(+1.74%)
Jun 18, 2012 43.20 43.81 42.98 43.61 4,289,244 +0.24(+0.56%)
Jun 15, 2012 43.14 43.53 42.79 43.37 11,710,143 +0.64(+1.51%)
Jun 14, 2012 42.17 43.01 41.88 42.73 5,452,938 +0.76(+1.81%)
Jun 13, 2012 42.51 42.77 41.71 41.97 6,808,574 -0.81(-1.90%)
Jun 12, 2012 42.05 42.98 41.48 42.78 5,714,339 +1.05(+2.51%)
Jun 11, 2012 42.92 42.97 41.69 41.73 5,481,153 -0.65(-1.54%)
Jun 08, 2012 40.98 42.40 40.92 42.39 5,214,903 +1.14(+2.78%)
Jun 07, 2012 41.49 41.87 40.96 41.24 6,429,695 +0.45(+1.11%)
Jun 06, 2012 40.96 41.27 40.59 40.79 6,710,689 +0.27(+0.68%)
Jun 05, 2012 39.17 40.57 39.12 40.52 7,096,839 +1.28(+3.27%)
Jun 04, 2012 39.12 39.70 38.68 39.24 6,263,368 +0.23(+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.