Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 45.71 45.81 45.05 45.60 4,470,134 +1.00(+2.24%)
Jun 28, 2012 43.90 44.63 43.61 44.60 3,456,663 +0.24(+0.55%)
Jun 27, 2012 44.35 44.56 43.85 44.36 3,791,353 +0.02(+0.06%)
Jun 26, 2012 43.63 44.59 43.51 44.33 4,074,720 +0.79(+1.82%)
Jun 25, 2012 43.16 43.92 43.08 43.54 3,745,733 -0.62(-1.40%)
Jun 22, 2012 44.57 44.72 44.01 44.16 9,268,263 -0.08(-0.19%)
Jun 21, 2012 45.76 45.82 44.16 44.24 5,132,928 -1.17(-2.57%)
Jun 20, 2012 46.02 46.22 45.08 45.41 5,450,982 -0.52(-1.13%)
Jun 19, 2012 45.40 46.12 45.37 45.92 4,971,013 +0.78(+1.74%)
Jun 18, 2012 44.71 45.34 44.49 45.14 4,144,094 +0.25(+0.56%)
Jun 15, 2012 44.65 45.06 44.29 44.89 11,313,867 +0.67(+1.51%)
Jun 14, 2012 43.65 44.51 43.35 44.22 5,268,408 +0.78(+1.81%)
Jun 13, 2012 44.00 44.26 43.17 43.44 6,578,169 -0.84(-1.90%)
Jun 12, 2012 43.52 44.49 42.93 44.28 5,520,964 +1.08(+2.51%)
Jun 11, 2012 44.42 44.47 43.15 43.20 5,295,668 -0.68(-1.54%)
Jun 08, 2012 42.41 43.89 42.35 43.87 5,038,429 +1.18(+2.78%)
Jun 07, 2012 42.95 43.34 42.40 42.69 6,212,111 +0.47(+1.11%)
Jun 06, 2012 42.40 42.71 42.01 42.22 6,483,596 +0.28(+0.68%)
Jun 05, 2012 40.54 41.99 40.49 41.94 6,856,680 +1.33(+3.27%)
Jun 04, 2012 40.49 41.09 40.03 40.61 6,051,413 +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.