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 (%)
Jul 31, 2012 45.97 45.98 45.27 45.68 2,992,028 -0.33(-0.72%)
Jul 30, 2012 46.50 46.55 45.75 46.02 3,237,240 -0.57(-1.22%)
Jul 27, 2012 45.94 46.89 45.45 46.58 4,164,967 +1.00(+2.20%)
Jul 26, 2012 45.10 45.69 44.86 45.58 4,378,347 +1.21(+2.72%)
Jul 25, 2012 44.75 45.05 43.99 44.37 4,370,679 -0.11(-0.24%)
Jul 24, 2012 44.78 45.25 44.12 44.48 4,422,887 -0.24(-0.54%)
Jul 23, 2012 44.39 44.92 43.80 44.72 4,385,568 -0.47(-1.04%)
Jul 20, 2012 45.39 45.86 44.83 45.19 5,120,134 -0.40(-0.87%)
Jul 19, 2012 45.05 47.46 44.97 45.59 13,962,056 +1.20(+2.70%)
Jul 18, 2012 44.98 45.05 44.01 44.39 5,189,375 -0.76(-1.68%)
Jul 17, 2012 45.01 45.28 44.20 45.15 3,329,131 +0.60(+1.34%)
Jul 16, 2012 43.70 45.13 43.70 44.55 5,773,360 +0.54(+1.23%)
Jul 13, 2012 43.24 44.14 43.10 44.01 2,846,685 +0.86(+1.99%)
Jul 12, 2012 43.29 43.42 42.77 43.15 3,037,253 -0.55(-1.26%)
Jul 11, 2012 43.35 43.98 43.05 43.70 3,772,667 +0.40(+0.92%)
Jul 10, 2012 43.51 44.35 43.11 43.31 2,597,839 -0.55(-1.25%)
Jul 09, 2012 43.58 43.90 43.23 43.86 2,081,952 +0.17(+0.39%)
Jul 06, 2012 43.56 43.81 43.44 43.69 2,317,285 -0.41(-0.94%)
Jul 05, 2012 44.27 44.46 43.74 44.10 2,313,012 -0.46(-1.03%)
Jul 03, 2012 44.15 44.75 44.10 44.56 1,630,915 +0.28(+0.64%)
Jul 02, 2012 44.37 44.40 43.52 44.28 3,111,412 +0.07(+0.16%)
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%)
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.