Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 44.31 44.41 43.67 44.20 4,611,109 +0.97(+2.24%)
Jun 28, 2012 42.56 43.27 42.27 43.23 3,565,676 +0.23(+0.55%)
Jun 27, 2012 42.99 43.19 42.51 43.00 3,910,922 +0.02(+0.06%)
Jun 26, 2012 42.30 43.23 42.18 42.98 4,203,225 +0.77(+1.82%)
Jun 25, 2012 41.84 42.58 41.76 42.21 3,863,862 -0.60(-1.40%)
Jun 22, 2012 43.21 43.36 42.66 42.81 9,560,557 -0.08(-0.19%)
Jun 21, 2012 44.36 44.42 42.81 42.89 5,294,805 -1.13(-2.57%)
Jun 20, 2012 44.61 44.80 43.70 44.02 5,622,890 -0.50(-1.13%)
Jun 19, 2012 44.01 44.71 43.99 44.52 5,127,784 +0.76(+1.74%)
Jun 18, 2012 43.35 43.95 43.13 43.76 4,274,787 +0.24(+0.56%)
Jun 15, 2012 43.28 43.68 42.94 43.52 11,670,673 +0.65(+1.51%)
Jun 14, 2012 42.31 43.15 42.02 42.87 5,434,559 +0.76(+1.81%)
Jun 13, 2012 42.65 42.91 41.85 42.11 6,785,625 -0.82(-1.90%)
Jun 12, 2012 42.19 43.13 41.62 42.93 5,695,079 +1.05(+2.51%)
Jun 11, 2012 43.06 43.11 41.84 41.88 5,462,678 -0.66(-1.54%)
Jun 08, 2012 41.12 42.55 41.06 42.53 5,197,326 +1.15(+2.77%)
Jun 07, 2012 41.63 42.01 41.10 41.38 6,408,023 +0.45(+1.11%)
Jun 06, 2012 41.10 41.41 40.73 40.93 6,688,070 +0.27(+0.68%)
Jun 05, 2012 39.30 40.71 39.26 40.65 7,072,919 +1.29(+3.27%)
Jun 04, 2012 39.25 39.84 38.81 39.37 6,242,257 +0.23(+0.58%)
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.