Skip to main content

Capital One Financial (NY: COF )

103.24 +1.16 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 50.37 50.37 49.66 50.24 3,691,823 +0.14(+0.28%)
Oct 26, 2012 49.40 50.10 50.10 50.10 3,555,468 +0.02(+0.05%)
Oct 25, 2012 50.34 50.49 49.85 50.07 3,650,513 +0.25(+0.50%)
Oct 24, 2012 50.27 50.42 49.74 49.82 4,338,852 -0.29(-0.58%)
Oct 23, 2012 49.56 50.37 49.30 50.11 7,094,274 -0.61(-1.20%)
Oct 19, 2012 49.35 50.84 49.20 50.72 14,103,065 +2.88(+6.02%)
Oct 18, 2012 48.24 48.32 47.70 47.84 6,320,407 -0.61(-1.26%)
Oct 17, 2012 48.80 48.88 48.11 48.45 4,168,658 +0.02(+0.03%)
Oct 16, 2012 48.45 48.85 48.13 48.44 4,277,973 +0.34(+0.71%)
Oct 15, 2012 47.39 48.34 47.38 48.09 8,981,183 -0.51(-1.05%)
Oct 12, 2012 49.01 49.35 48.23 48.60 5,292,203 -0.57(-1.15%)
Oct 11, 2012 49.10 49.42 48.66 49.17 3,218,410 +0.55(+1.13%)
Oct 10, 2012 49.08 49.08 48.48 48.62 3,074,876 -0.36(-0.73%)
Oct 09, 2012 49.17 49.39 48.73 48.98 3,398,711 -0.33(-0.66%)
Oct 08, 2012 49.07 49.35 48.85 49.30 2,346,844 +0.04(+0.08%)
Oct 05, 2012 50.14 50.14 49.05 49.26 3,912,207 -0.44(-0.89%)
Oct 04, 2012 49.25 49.80 49.00 49.71 5,052,325 +0.75(+1.54%)
Oct 03, 2012 48.75 49.04 48.34 48.95 3,557,797 +0.27(+0.55%)
Oct 02, 2012 48.65 48.85 48.26 48.69 3,737,484 +0.21(+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.