Skip to main content

Capital One Financial (NY: COF )

117.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 47.21 48.18 46.96 48.10 2,550,919 +0.62(+1.30%)
Dec 28, 2012 47.34 47.73 47.17 47.48 2,493,341 -0.21(-0.44%)
Dec 27, 2012 48.14 48.20 46.94 47.69 2,844,507 -0.37(-0.76%)
Dec 26, 2012 48.74 48.88 47.93 48.05 2,013,666 -0.63(-1.30%)
Dec 24, 2012 48.94 48.94 48.55 48.69 695,175 -0.28(-0.58%)
Dec 21, 2012 48.89 49.38 48.49 48.97 5,249,842 -0.22(-0.44%)
Dec 20, 2012 48.79 49.20 48.47 49.19 8,006,035 +0.36(+0.73%)
Dec 19, 2012 49.77 49.81 48.82 48.83 4,225,761 -0.95(-1.90%)
Dec 18, 2012 48.43 49.84 48.43 49.78 6,253,913 +1.54(+3.19%)
Dec 17, 2012 47.47 48.45 47.44 48.24 4,449,517 +0.98(+2.08%)
Dec 14, 2012 48.08 48.17 47.12 47.26 4,044,929 -0.97(-2.02%)
Dec 13, 2012 48.56 48.67 48.00 48.23 3,713,201 -0.35(-0.72%)
Dec 12, 2012 48.55 48.99 48.08 48.58 4,503,482 +0.13(+0.27%)
Dec 11, 2012 47.95 48.81 47.90 48.45 4,812,959 +0.63(+1.32%)
Dec 10, 2012 47.32 48.06 47.21 47.81 3,525,236 +0.36(+0.75%)
Dec 07, 2012 47.93 48.21 47.25 47.46 3,855,212 -0.17(-0.35%)
Dec 06, 2012 48.17 48.17 46.84 47.62 3,540,068 +0.18(+0.39%)
Dec 05, 2012 47.60 48.05 46.94 47.44 3,754,574 +0.02(+0.05%)
Dec 04, 2012 47.71 47.73 47.09 47.41 2,875,853 -0.48(-1.01%)
Nov 30, 2012 48.31 48.52 47.76 47.90 4,018,374 -0.55(-1.13%)
Nov 29, 2012 48.62 48.69 47.93 48.45 2,815,496 +0.15(+0.31%)
Nov 28, 2012 47.58 48.35 47.37 48.30 2,913,696 +0.39(+0.82%)
Nov 27, 2012 48.15 48.36 47.56 47.90 4,544,002 -0.88(-1.81%)
Nov 26, 2012 48.62 48.91 48.48 48.79 2,658,204 -0.25(-0.51%)
Nov 23, 2012 48.78 49.04 48.64 49.04 1,061,627 +0.55(+1.13%)
Nov 21, 2012 48.85 48.91 48.22 48.49 1,725,251 -0.14(-0.29%)
Nov 20, 2012 48.27 48.80 47.98 48.63 3,578,293 +0.28(+0.58%)
Nov 19, 2012 46.77 48.35 46.67 48.35 5,556,563 +2.03(+4.38%)
Nov 16, 2012 45.58 46.65 45.58 46.32 6,256,757 +0.77(+1.70%)
Nov 15, 2012 46.31 46.40 45.28 45.54 8,590,505 -1.14(-2.44%)
Nov 14, 2012 47.83 47.90 46.55 46.68 3,848,335 -0.97(-2.04%)
Nov 13, 2012 47.82 48.30 47.42 47.66 3,452,895 -0.42(-0.88%)
Nov 12, 2012 48.62 48.64 47.84 48.08 2,708,558 -0.46(-0.94%)
Nov 09, 2012 48.26 49.10 48.07 48.54 3,589,459 +0.07(+0.14%)
Nov 08, 2012 49.40 49.76 47.85 48.47 7,236,633 -0.94(-1.90%)
Nov 07, 2012 50.20 50.20 48.98 49.41 5,926,257 -1.33(-2.62%)
Nov 06, 2012 50.42 51.06 50.32 50.74 3,472,269 +0.32(+0.64%)
Nov 05, 2012 50.83 51.01 50.10 50.42 3,082,003 -0.60(-1.17%)
Nov 02, 2012 51.10 51.37 50.75 51.01 5,639,480 +0.00(+0.00%)
Nov 01, 2012 50.14 51.02 49.98 51.01 5,306,264 +1.02(+2.04%)
Oct 31, 2012 50.13 50.13 49.42 49.99 3,710,096 +0.14(+0.28%)
Oct 26, 2012 49.15 49.85 49.85 49.85 3,573,066 +0.02(+0.05%)
Oct 25, 2012 50.09 50.24 49.60 49.83 3,668,582 +0.25(+0.50%)
Oct 24, 2012 50.02 50.18 49.49 49.58 4,360,328 -0.29(-0.58%)
Oct 23, 2012 49.31 50.13 49.05 49.87 7,129,389 -0.61(-1.20%)
Oct 19, 2012 49.10 50.59 48.95 50.47 14,172,871 +2.87(+6.02%)
Oct 18, 2012 48.01 48.08 47.47 47.61 6,351,691 -0.61(-1.26%)
Oct 17, 2012 48.56 48.64 47.87 48.21 4,189,292 +0.02(+0.03%)
Oct 16, 2012 48.21 48.60 47.89 48.20 4,299,147 +0.34(+0.71%)
Oct 15, 2012 47.16 48.11 47.15 47.86 9,025,637 -0.51(-1.05%)
Oct 12, 2012 48.77 49.11 47.99 48.36 5,318,397 -0.56(-1.15%)
Oct 11, 2012 48.85 49.18 48.42 48.93 3,234,340 +0.55(+1.13%)
Oct 10, 2012 48.84 48.84 48.24 48.38 3,090,096 -0.36(-0.73%)
Oct 09, 2012 48.93 49.15 48.49 48.74 3,415,533 -0.32(-0.66%)
Oct 08, 2012 48.83 49.10 48.60 49.06 2,358,461 +0.04(+0.08%)
Oct 05, 2012 49.89 49.89 48.80 49.02 3,931,572 -0.44(-0.89%)
Oct 04, 2012 49.01 49.55 48.75 49.46 5,077,332 +0.75(+1.54%)
Oct 03, 2012 48.51 48.80 48.10 48.71 3,575,407 +0.27(+0.55%)
Oct 02, 2012 48.41 48.60 48.02 48.45 3,755,984 +0.21(+0.43%)
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.