Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed 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%)
Jun 01, 2012 40.54 40.59 38.84 39.14 8,741,742 -2.40(-5.78%)
May 31, 2012 41.18 41.90 40.56 41.54 4,618,640 +0.32(+0.76%)
May 30, 2012 41.59 41.59 40.80 41.23 4,932,827 -0.73(-1.73%)
May 29, 2012 41.61 42.05 41.18 41.96 3,608,036 +0.61(+1.47%)
May 25, 2012 41.64 41.99 41.21 41.35 3,489,765 -0.48(-1.14%)
May 24, 2012 41.23 41.83 41.02 41.83 5,977,452 +1.12(+2.74%)
May 23, 2012 40.18 40.81 39.64 40.71 5,783,096 +0.04(+0.10%)
May 22, 2012 40.48 41.63 40.35 40.67 5,609,946 +0.33(+0.82%)
May 21, 2012 39.74 40.54 39.51 40.34 5,365,331 +0.61(+1.53%)
May 18, 2012 40.37 40.48 39.55 39.73 6,427,935 -0.54(-1.35%)
May 17, 2012 40.56 40.99 40.21 40.27 6,604,831 -0.40(-0.99%)
May 16, 2012 41.71 42.06 40.66 40.68 8,151,875 -0.75(-1.82%)
May 15, 2012 41.96 42.40 41.33 41.43 8,691,862 -0.83(-1.97%)
May 14, 2012 43.35 43.52 42.26 42.26 5,206,117 -1.66(-3.79%)
May 11, 2012 43.43 44.22 43.30 43.93 5,525,673 +0.05(+0.11%)
May 10, 2012 43.71 44.39 43.70 43.88 5,634,309 +0.63(+1.46%)
May 09, 2012 43.27 43.56 42.59 43.25 6,728,105 -0.44(-1.00%)
May 08, 2012 44.13 44.46 43.05 43.69 6,926,166 -0.47(-1.06%)
May 07, 2012 43.69 44.48 43.69 44.15 3,785,106 +0.11(+0.24%)
May 04, 2012 44.36 44.61 43.48 44.05 5,865,440 -0.84(-1.87%)
May 03, 2012 45.48 45.52 44.74 44.89 4,205,727 -0.42(-0.93%)
May 02, 2012 45.12 45.49 44.61 45.31 4,683,123 +0.05(+0.11%)
May 01, 2012 44.66 45.97 44.66 45.26 3,882,888 +0.44(+0.97%)
Apr 30, 2012 45.12 45.33 44.52 44.82 3,116,784 -0.47(-1.03%)
Apr 27, 2012 44.52 45.47 44.48 45.29 5,335,504 +0.99(+2.22%)
Apr 26, 2012 44.27 44.82 43.87 44.31 5,431,288 -0.06(-0.15%)
Apr 25, 2012 44.30 44.51 43.74 44.37 5,406,819 +0.45(+1.03%)
Apr 24, 2012 43.76 44.59 43.66 43.92 7,101,024 +0.23(+0.52%)
Apr 23, 2012 43.44 43.81 43.10 43.69 6,543,408 +0.19(+0.43%)
Apr 20, 2012 44.26 44.43 43.48 43.51 8,475,549 -0.06(-0.15%)
Apr 19, 2012 43.78 43.99 43.22 43.57 5,708,818 -0.27(-0.61%)
Apr 18, 2012 43.36 44.42 43.13 43.84 4,563,632 +0.19(+0.44%)
Apr 17, 2012 43.40 43.90 42.99 43.64 4,824,351 +0.60(+1.39%)
Apr 16, 2012 43.52 43.90 42.71 43.05 5,546,759 -0.15(-0.36%)
Apr 13, 2012 44.06 44.07 43.14 43.20 4,300,053 -0.95(-2.16%)
Apr 12, 2012 43.40 44.22 43.18 44.15 4,145,119 +0.74(+1.71%)
Apr 11, 2012 43.02 43.56 42.91 43.41 6,868,730 +0.84(+1.97%)
Apr 10, 2012 43.69 43.97 42.42 42.57 8,370,666 -1.25(-2.86%)
Apr 09, 2012 44.23 44.26 43.59 43.82 5,591,601 -1.14(-2.53%)
Apr 05, 2012 44.53 45.42 44.49 44.96 5,427,593 +0.21(+0.47%)
Apr 04, 2012 44.80 45.33 44.44 44.75 5,964,976 -0.77(-1.69%)
Apr 03, 2012 45.52 45.68 45.07 45.52 4,357,572 -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.