Skip to main content

Capital One Financial (NY: COF )

148.42 +3.91 (+2.71%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 45.84 46.31 45.47 46.15 6,110,054 +0.04(+0.09%)
Sep 27, 2012 45.14 46.22 45.11 46.11 7,237,981 +1.36(+3.04%)
Sep 26, 2012 45.27 45.30 44.63 44.75 4,922,641 -0.50(-1.11%)
Sep 25, 2012 46.59 46.79 45.22 45.25 7,473,533 -1.17(-2.53%)
Sep 24, 2012 45.99 46.98 45.83 46.42 4,878,434 +0.07(+0.16%)
Sep 21, 2012 47.38 47.38 46.32 46.35 6,630,843 -0.64(-1.36%)
Sep 20, 2012 46.73 47.09 46.58 46.99 4,362,142 +0.06(+0.14%)
Sep 19, 2012 46.82 47.09 46.64 46.92 5,476,636 +0.07(+0.16%)
Sep 18, 2012 47.36 47.36 46.54 46.85 4,724,673 -0.71(-1.50%)
Sep 17, 2012 47.90 47.99 47.44 47.56 5,051,468 -0.49(-1.03%)
Sep 14, 2012 47.67 48.36 47.52 48.06 7,104,778 +0.32(+0.66%)
Sep 13, 2012 46.79 48.07 46.40 47.74 6,480,784 +0.86(+1.83%)
Sep 12, 2012 45.95 47.03 45.95 46.88 9,451,521 +1.17(+2.57%)
Sep 11, 2012 46.11 46.11 45.33 45.71 9,583,240 -0.46(-1.00%)
Sep 10, 2012 46.58 46.92 46.11 46.17 5,487,394 -0.30(-0.64%)
Sep 07, 2012 46.38 46.62 45.71 46.47 5,923,525 +0.20(+0.44%)
Sep 06, 2012 45.94 46.38 45.68 46.27 12,385,026 +0.80(+1.76%)
Sep 05, 2012 45.17 45.49 44.84 45.47 43,924,564 -0.26(-0.57%)
Sep 04, 2012 45.73 46.00 45.44 45.73 3,419,792 -0.03(-0.07%)
Aug 31, 2012 45.62 46.12 45.32 45.76 4,765,415 +0.41(+0.91%)
Aug 30, 2012 45.43 45.60 45.02 45.34 3,064,221 -0.36(-0.80%)
Aug 29, 2012 45.97 46.08 45.60 45.71 2,796,466 -0.29(-0.63%)
Aug 27, 2012 46.07 46.19 45.59 46.00 2,558,665 -0.03(-0.07%)
Aug 24, 2012 44.92 46.19 44.92 46.03 5,471,225 +1.00(+2.23%)
Aug 23, 2012 45.14 45.41 44.91 45.03 3,088,227 -0.20(-0.45%)
Aug 22, 2012 45.54 45.79 45.07 45.23 3,834,632 -0.48(-1.04%)
Aug 21, 2012 45.78 46.48 45.60 45.71 4,396,109 -0.02(-0.04%)
Aug 20, 2012 45.72 46.04 45.49 45.73 3,017,372 -0.24(-0.53%)
Aug 17, 2012 45.80 46.00 45.30 45.97 3,097,603 +0.45(+1.00%)
Aug 16, 2012 44.63 45.81 44.59 45.51 4,689,959 +0.96(+2.16%)
Aug 15, 2012 44.62 44.79 44.35 44.55 3,613,089 -0.07(-0.16%)
Aug 14, 2012 45.25 45.48 44.49 44.62 3,889,712 -0.37(-0.83%)
Aug 13, 2012 45.53 45.56 44.83 45.00 3,210,129 -0.41(-0.91%)
Aug 10, 2012 45.51 45.66 44.92 45.41 3,978,851 -0.36(-0.80%)
Aug 09, 2012 45.73 45.91 45.27 45.77 3,014,300 -0.01(-0.02%)
Aug 08, 2012 45.44 45.85 45.08 45.78 4,322,370 +0.02(+0.05%)
Aug 07, 2012 46.02 46.42 45.65 45.76 4,442,611 -0.09(-0.19%)
Aug 06, 2012 46.61 46.73 45.81 45.85 3,473,087 -0.72(-1.55%)
Aug 03, 2012 45.39 46.86 45.36 46.57 5,715,189 +1.95(+4.37%)
Aug 02, 2012 44.42 44.96 43.82 44.62 4,558,873 -0.38(-0.84%)
Aug 01, 2012 45.86 45.95 44.96 45.00 3,740,887 -0.69(-1.50%)
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%)
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.