Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 47.07 47.27 46.52 46.66 4,124,684 -0.53(-1.13%)
Nov 29, 2012 47.37 47.43 46.69 47.20 2,889,983 +0.15(+0.31%)
Nov 28, 2012 46.35 47.10 46.15 47.05 2,990,781 +0.38(+0.82%)
Nov 27, 2012 46.91 47.12 46.34 46.67 4,664,219 -0.86(-1.81%)
Nov 26, 2012 47.37 47.65 47.23 47.53 2,728,530 -0.24(-0.51%)
Nov 23, 2012 47.52 47.77 47.39 47.77 1,089,713 +0.53(+1.13%)
Nov 21, 2012 47.59 47.65 46.97 47.24 1,770,894 -0.14(-0.29%)
Nov 20, 2012 47.03 47.55 46.74 47.37 3,672,961 +0.28(+0.58%)
Nov 19, 2012 45.57 47.10 45.47 47.10 5,703,568 +1.98(+4.38%)
Nov 16, 2012 44.40 45.45 44.40 45.12 6,422,287 +0.75(+1.70%)
Nov 15, 2012 45.11 45.20 44.11 44.37 8,817,777 -1.11(-2.44%)
Nov 14, 2012 46.60 46.67 45.35 45.48 3,950,148 -0.95(-2.04%)
Nov 13, 2012 46.59 47.06 46.20 46.43 3,544,245 -0.41(-0.88%)
Nov 12, 2012 47.37 47.38 46.61 46.84 2,780,216 -0.45(-0.94%)
Nov 09, 2012 47.02 47.84 46.83 47.29 3,684,422 +0.06(+0.14%)
Nov 08, 2012 48.13 48.48 46.62 47.22 7,428,087 -0.92(-1.90%)
Nov 07, 2012 48.91 48.91 47.72 48.14 6,083,043 -1.30(-2.62%)
Nov 06, 2012 49.12 49.74 49.03 49.43 3,564,131 +0.32(+0.64%)
Nov 05, 2012 49.52 49.69 48.81 49.12 3,163,541 -0.58(-1.17%)
Nov 02, 2012 49.78 50.05 49.44 49.70 5,788,679 +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.