Skip to main content

Capital One Financial (NY: COF )

148.47 +3.97 (+2.74%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 45.87 45.98 44.85 45.04 9,074,209 -0.56(-1.22%)
Mar 29, 2012 45.50 45.84 45.10 45.60 5,618,905 -0.44(-0.97%)
Mar 28, 2012 46.05 46.30 45.26 46.04 5,959,699 +0.08(+0.18%)
Mar 27, 2012 46.32 46.45 45.83 45.96 8,392,240 -0.22(-0.47%)
Mar 26, 2012 45.43 46.21 45.02 46.18 9,135,237 +1.14(+2.53%)
Mar 23, 2012 43.99 45.14 43.98 45.04 7,377,495 +1.07(+2.43%)
Mar 22, 2012 44.28 44.64 43.69 43.97 6,378,306 -0.78(-1.73%)
Mar 21, 2012 45.06 45.34 44.55 44.75 6,703,708 +0.20(+0.45%)
Mar 20, 2012 44.31 44.73 43.92 44.55 7,903,920 +0.02(+0.05%)
Mar 19, 2012 44.39 45.40 44.12 44.52 9,452,672 +0.48(+1.10%)
Mar 16, 2012 43.76 44.44 43.63 44.04 10,605,980 +0.70(+1.62%)
Mar 15, 2012 41.92 43.80 41.91 43.34 28,652,000 +1.05(+2.48%)
Mar 14, 2012 41.10 42.83 40.98 42.28 11,540,734 +1.12(+2.71%)
Mar 13, 2012 39.90 41.28 39.88 41.17 5,756,236 +1.59(+4.02%)
Mar 12, 2012 40.24 40.26 39.33 39.58 4,078,728 -0.68(-1.69%)
Mar 09, 2012 40.06 40.71 39.76 40.26 5,262,850 +0.32(+0.79%)
Mar 08, 2012 39.62 40.00 39.16 39.94 3,676,128 +0.68(+1.73%)
Mar 07, 2012 38.97 39.46 38.86 39.26 4,826,508 +0.26(+0.66%)
Mar 06, 2012 39.43 39.59 38.94 39.00 4,161,920 -0.90(-2.25%)
Mar 05, 2012 40.29 40.34 39.65 39.90 4,040,601 -0.41(-1.02%)
Mar 02, 2012 40.66 40.75 40.14 40.31 4,728,466 -0.28(-0.70%)
Mar 01, 2012 40.81 41.09 40.36 40.60 7,898,425 -0.29(-0.71%)
Feb 29, 2012 40.68 41.47 40.57 40.89 35,734,692 +0.19(+0.46%)
Feb 28, 2012 40.30 40.90 40.21 40.70 8,116,188 +0.51(+1.27%)
Feb 27, 2012 39.64 40.38 39.48 40.19 5,641,612 +0.36(+0.91%)
Feb 24, 2012 39.83 40.00 39.63 39.83 5,694,619 -0.01(-0.02%)
Feb 23, 2012 39.38 40.00 39.04 39.84 8,498,257 +0.85(+2.18%)
Feb 22, 2012 39.16 39.52 38.87 38.99 4,492,647 -0.33(-0.84%)
Feb 21, 2012 39.59 39.60 39.05 39.32 6,442,895 -0.14(-0.35%)
Feb 17, 2012 39.86 40.07 39.43 39.46 5,441,571 -0.37(-0.93%)
Feb 16, 2012 39.59 40.04 39.32 39.83 7,253,911 +0.09(+0.22%)
Feb 15, 2012 39.76 40.42 39.60 39.74 11,566,959 +0.97(+2.50%)
Feb 14, 2012 38.92 38.92 38.37 38.77 4,148,039 -0.41(-1.05%)
Feb 13, 2012 39.29 39.59 38.79 39.18 5,456,880 +0.17(+0.43%)
Feb 10, 2012 39.20 39.31 38.79 39.01 4,223,230 -0.66(-1.67%)
Feb 09, 2012 39.18 39.80 38.74 39.67 6,692,999 +0.58(+1.49%)
Feb 08, 2012 38.12 39.19 38.12 39.09 8,775,700 +0.92(+2.41%)
Feb 07, 2012 38.61 38.75 38.05 38.17 9,071,196 -0.49(-1.27%)
Feb 06, 2012 39.44 39.50 38.53 38.66 6,548,112 -1.13(-2.84%)
Feb 03, 2012 38.53 40.30 38.53 39.79 10,090,080 +1.86(+4.92%)
Feb 02, 2012 37.82 38.40 37.56 37.93 5,501,108 +0.27(+0.73%)
Feb 01, 2012 37.15 37.97 37.14 37.66 7,492,349 +0.73(+1.97%)
Jan 31, 2012 36.40 37.16 36.25 36.93 9,513,582 +0.77(+2.12%)
Jan 30, 2012 36.62 36.64 35.76 36.16 8,140,875 -1.01(-2.71%)
Jan 27, 2012 36.45 37.30 36.40 37.17 5,799,143 +0.36(+0.96%)
Jan 26, 2012 36.93 37.40 36.33 36.82 9,013,296 +0.00(+0.00%)
Jan 25, 2012 36.23 36.93 36.04 36.82 7,575,991 +0.46(+1.27%)
Jan 24, 2012 36.84 36.90 36.16 36.36 8,907,781 -0.85(-2.28%)
Jan 23, 2012 37.06 37.29 36.76 37.20 6,811,056 +0.05(+0.13%)
Jan 20, 2012 36.44 37.37 36.12 37.15 21,208,894 -2.21(-5.62%)
Jan 19, 2012 39.87 40.06 39.18 39.37 8,416,996 -0.28(-0.71%)
Jan 18, 2012 39.29 39.91 39.04 39.65 5,549,823 +0.26(+0.66%)
Jan 17, 2012 39.71 40.04 39.31 39.39 6,642,891 -0.07(-0.18%)
Jan 13, 2012 38.59 39.53 38.29 39.46 6,247,811 +0.40(+1.01%)
Jan 12, 2012 38.80 39.13 38.26 39.07 7,442,500 +0.56(+1.45%)
Jan 11, 2012 38.30 38.88 38.02 38.51 5,041,900 +0.02(+0.06%)
Jan 10, 2012 37.87 38.74 37.55 38.49 10,354,674 +1.15(+3.09%)
Jan 09, 2012 36.57 37.40 36.47 37.33 6,913,570 +0.88(+2.41%)
Jan 06, 2012 36.57 37.05 36.27 36.45 4,144,470 -0.02(-0.04%)
Jan 05, 2012 35.68 37.31 35.56 36.47 8,284,736 +0.55(+1.53%)
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.