Capital One Financial (NY: COF )

157.71 USD +1.27 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 50.92 51.81 50.15 51.37 3,735,209 +0.39(+0.77%)
May 30, 2012 51.43 51.43 50.45 50.98 3,989,300 -0.90(-1.73%)
May 29, 2012 51.45 52.00 50.92 51.88 2,917,909 +0.75(+1.47%)
May 25, 2012 51.49 51.92 50.96 51.13 2,822,260 -0.59(-1.14%)
May 24, 2012 50.98 51.72 50.72 51.72 4,834,114 +1.38(+2.74%)
May 23, 2012 49.68 50.46 49.01 50.34 4,676,934 +0.05(+0.10%)
May 22, 2012 50.06 51.48 49.89 50.29 4,536,903 +0.41(+0.82%)
May 21, 2012 49.14 50.13 48.86 49.88 4,339,077 +0.75(+1.53%)
May 18, 2012 49.92 50.06 48.90 49.13 5,198,431 -0.67(-1.35%)
May 17, 2012 50.15 50.69 49.72 49.80 5,341,491 -0.50(-0.99%)
May 16, 2012 51.58 52.01 50.28 50.30 6,592,624 -0.98(-1.91%)
May 15, 2012 51.93 52.48 51.16 51.28 7,022,472 -1.03(-1.97%)
May 14, 2012 53.65 53.87 52.31 52.31 4,206,212 -2.06(-3.79%)
May 11, 2012 53.75 54.73 53.59 54.37 4,464,393 +0.06(+0.11%)
May 10, 2012 54.10 54.94 54.09 54.31 4,552,164 +0.78(+1.46%)
May 09, 2012 53.56 53.92 52.72 53.53 5,435,881 -0.54(-1.00%)
May 08, 2012 54.62 55.03 53.28 54.07 5,595,902 -0.58(-1.06%)
May 07, 2012 54.08 55.05 54.08 54.65 3,058,125 +0.13(+0.24%)
May 04, 2012 54.91 55.22 53.82 54.52 4,738,903 -1.04(-1.87%)
May 03, 2012 56.29 56.34 55.37 55.56 3,397,960 -0.52(-0.93%)
May 02, 2012 55.85 56.31 55.22 56.08 3,783,666 +0.06(+0.11%)
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.