Capital One Financial (NY: COF )

173.25 USD +3.46 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 50.34 51.32 50.21 50.60 28,875,052 +0.23(+0.46%)
Feb 28, 2012 49.87 50.62 49.76 50.37 6,558,203 +0.63(+1.27%)
Feb 27, 2012 49.06 49.97 48.86 49.74 4,558,647 +0.45(+0.91%)
Feb 24, 2012 49.29 49.50 49.05 49.29 4,601,479 -0.01(-0.02%)
Feb 23, 2012 48.73 49.50 48.31 49.30 6,866,930 +1.05(+2.18%)
Feb 22, 2012 48.46 48.91 48.10 48.25 3,630,238 -0.41(-0.84%)
Feb 21, 2012 49.00 49.01 48.33 48.66 5,206,116 -0.17(-0.35%)
Feb 17, 2012 49.33 49.59 48.80 48.83 4,397,006 -0.46(-0.93%)
Feb 16, 2012 49.00 49.55 48.66 49.29 5,861,449 +0.11(+0.22%)
Feb 15, 2012 49.21 50.02 49.01 49.18 9,346,563 +1.20(+2.50%)
Feb 14, 2012 48.17 48.17 47.49 47.98 3,351,781 -0.51(-1.05%)
Feb 13, 2012 48.62 48.99 48.00 48.49 4,409,376 +0.21(+0.43%)
Feb 10, 2012 48.51 48.65 48.00 48.28 3,412,538 -0.82(-1.67%)
Feb 09, 2012 48.49 49.25 47.94 49.10 5,408,210 +0.72(+1.49%)
Feb 08, 2012 47.18 48.50 47.18 48.38 7,091,115 +1.09(+2.30%)
Feb 07, 2012 47.83 48.01 47.14 47.29 7,322,137 -0.61(-1.27%)
Feb 06, 2012 48.86 48.93 47.73 47.90 5,285,541 -1.40(-2.84%)
Feb 03, 2012 47.74 49.92 47.74 49.30 8,144,565 +2.31(+4.92%)
Feb 02, 2012 46.85 47.57 46.53 46.99 4,440,414 +0.34(+0.73%)
Feb 01, 2012 46.02 47.04 46.01 46.65 6,047,715 +0.90(+1.97%)
Jan 31, 2012 45.09 46.04 44.91 45.75 7,679,225 +0.95(+2.12%)
Jan 30, 2012 45.37 45.39 44.30 44.80 6,571,196 -1.25(-2.71%)
Jan 27, 2012 45.16 46.21 45.10 46.05 4,680,984 +0.44(+0.96%)
Jan 26, 2012 45.75 46.33 45.01 45.61 7,275,401 +0.00(+0.00%)
Jan 25, 2012 44.88 45.75 44.65 45.61 6,115,230 +0.57(+1.27%)
Jan 24, 2012 45.64 45.72 44.80 45.04 7,190,231 -1.05(-2.28%)
Jan 23, 2012 45.91 46.20 45.54 46.09 5,497,785 +0.06(+0.13%)
Jan 20, 2012 45.15 46.30 44.75 46.03 17,119,510 -2.74(-5.62%)
Jan 19, 2012 49.39 49.63 48.54 48.77 6,794,076 -0.35(-0.71%)
Jan 18, 2012 48.68 49.44 48.37 49.12 4,479,736 +0.32(+0.66%)
Jan 17, 2012 49.19 49.60 48.70 48.80 5,362,045 -0.09(-0.18%)
Jan 13, 2012 47.81 48.97 47.44 48.89 5,043,142 +0.49(+1.01%)
Jan 12, 2012 48.07 48.48 47.40 48.40 6,007,478 +0.69(+1.45%)
Jan 11, 2012 47.45 48.17 47.10 47.71 4,069,748 +0.03(+0.06%)
Jan 10, 2012 46.92 48.00 46.52 47.68 8,358,142 +1.43(+3.09%)
Jan 09, 2012 45.31 46.33 45.18 46.25 5,580,533 +1.09(+2.41%)
Jan 06, 2012 45.30 45.90 44.93 45.16 3,345,356 -0.02(-0.04%)
Jan 05, 2012 44.20 46.22 44.05 45.18 6,687,318 +0.68(+1.53%)
Jan 04, 2012 43.50 44.75 43.12 44.50 6,322,467 +2.21(+5.23%)
Dec 30, 2011 42.64 42.64 42.29 42.29 2,795,732 -0.35(-0.82%)
Dec 29, 2011 41.98 42.68 41.82 42.64 4,032,757 +0.92(+2.21%)
Dec 28, 2011 42.40 42.65 41.68 41.72 2,596,363 -0.77(-1.81%)
Dec 27, 2011 42.78 43.25 42.48 42.49 1,887,875 -0.61(-1.42%)
Dec 23, 2011 43.00 43.13 42.46 43.10 2,598,638 +1.16(+2.77%)
Dec 21, 2011 41.63 41.98 41.27 41.94 8,166,926 +0.19(+0.46%)
Dec 20, 2011 42.50 43.20 41.74 41.75 8,385,248 +0.19(+0.46%)
Dec 19, 2011 43.51 43.56 41.43 41.56 5,679,589 -1.83(-4.22%)
Dec 16, 2011 43.29 43.86 43.14 43.39 5,886,640 +0.34(+0.79%)
Dec 15, 2011 44.94 45.13 42.82 43.05 9,181,129 -1.28(-2.89%)
Dec 14, 2011 44.36 44.93 44.13 44.33 4,573,249 -0.27(-0.61%)
Dec 13, 2011 45.58 46.00 44.13 44.60 4,962,352 -0.55(-1.22%)
Dec 12, 2011 45.45 45.52 44.80 45.15 3,139,791 -0.92(-2.00%)
Dec 09, 2011 45.28 46.20 45.21 46.07 3,790,607 +1.35(+3.02%)
Dec 08, 2011 45.81 45.90 44.62 44.72 4,375,100 -1.54(-3.33%)
Dec 07, 2011 45.25 46.52 44.83 46.26 3,037,457 +0.58(+1.27%)
Dec 06, 2011 46.59 46.66 45.33 45.68 5,146,652 -1.12(-2.39%)
Dec 05, 2011 46.24 47.25 45.84 46.80 6,877,305 +1.46(+3.22%)
Dec 02, 2011 45.11 46.10 45.03 45.34 6,179,552 +0.59(+1.32%)
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.