Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 48.68 48.68 47.99 48.55 3,820,641 +0.14(+0.28%)
Oct 26, 2012 47.73 48.41 48.41 48.41 3,679,528 +0.02(+0.05%)
Oct 25, 2012 48.64 48.79 48.17 48.38 3,777,890 +0.24(+0.50%)
Oct 24, 2012 48.57 48.72 48.06 48.14 4,490,247 -0.28(-0.58%)
Oct 23, 2012 47.88 48.68 47.63 48.43 7,341,814 -0.59(-1.20%)
Oct 19, 2012 47.68 49.13 47.54 49.01 14,595,163 +2.78(+6.02%)
Oct 18, 2012 46.62 46.69 46.09 46.23 6,540,944 -0.59(-1.26%)
Oct 17, 2012 47.16 47.23 46.49 46.82 4,314,115 +0.02(+0.03%)
Oct 16, 2012 46.82 47.20 46.50 46.80 4,427,244 +0.33(+0.71%)
Oct 15, 2012 45.79 46.71 45.79 46.47 9,294,563 -0.49(-1.05%)
Oct 12, 2012 47.36 47.69 46.60 46.96 5,476,863 -0.55(-1.15%)
Oct 11, 2012 47.44 47.76 47.02 47.51 3,330,710 +0.53(+1.13%)
Oct 10, 2012 47.42 47.42 46.84 46.98 3,182,168 -0.35(-0.73%)
Oct 09, 2012 47.51 47.72 47.09 47.33 3,517,302 -0.31(-0.66%)
Oct 08, 2012 47.42 47.68 47.20 47.64 2,428,733 +0.04(+0.08%)
Oct 05, 2012 48.45 48.45 47.39 47.60 4,048,716 -0.43(-0.89%)
Oct 04, 2012 47.59 48.12 47.34 48.03 5,228,615 +0.73(+1.53%)
Oct 03, 2012 47.11 47.38 46.71 47.30 3,681,939 +0.26(+0.55%)
Oct 02, 2012 47.01 47.20 46.63 47.05 3,867,896 +0.20(+0.43%)
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.