Skip to main content

Capital One Financial (NY: COF )

99.80 -1.92 (-1.89%)
Streaming Delayed Price Updated: 12:14 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 46.55 46.75 45.92 46.24 3,021,496 -0.48(-1.03%)
Apr 27, 2012 45.92 46.90 45.88 46.72 5,172,384 +1.02(+2.22%)
Apr 26, 2012 45.66 46.24 45.25 45.70 5,265,240 -0.07(-0.15%)
Apr 25, 2012 45.70 45.91 45.12 45.77 5,241,518 +0.47(+1.03%)
Apr 24, 2012 45.14 46.00 45.04 45.30 6,883,927 +0.23(+0.52%)
Apr 23, 2012 44.81 45.20 44.45 45.07 6,343,359 +0.19(+0.43%)
Apr 20, 2012 45.65 45.83 44.85 44.88 8,216,430 -0.07(-0.15%)
Apr 19, 2012 45.16 45.38 44.58 44.95 5,534,284 -0.28(-0.61%)
Apr 18, 2012 44.73 45.82 44.49 45.22 4,424,110 +0.20(+0.44%)
Apr 17, 2012 44.77 45.29 44.35 45.02 4,676,858 +0.62(+1.39%)
Apr 16, 2012 44.89 45.28 44.05 44.40 5,377,180 -0.16(-0.36%)
Apr 13, 2012 45.45 45.46 44.50 44.56 4,168,590 -0.98(-2.16%)
Apr 12, 2012 44.77 45.61 44.55 45.55 4,018,392 +0.77(+1.71%)
Apr 11, 2012 44.38 44.93 44.26 44.78 6,658,735 +0.87(+1.97%)
Apr 10, 2012 45.06 45.36 43.76 43.91 8,114,753 -1.29(-2.86%)
Apr 09, 2012 45.62 45.65 44.96 45.20 5,420,651 -1.18(-2.53%)
Apr 05, 2012 45.93 46.85 45.90 46.38 5,261,657 +0.22(+0.47%)
Apr 04, 2012 46.21 46.75 45.85 46.16 5,782,612 -0.79(-1.69%)
Apr 03, 2012 46.95 47.12 46.49 46.95 4,224,349 -0.02(-0.04%)
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.