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 (%)
Feb 29, 2012 41.75 42.56 41.64 41.96 34,818,112 +0.19(+0.46%)
Feb 28, 2012 41.36 41.98 41.27 41.77 7,908,011 +0.52(+1.27%)
Feb 27, 2012 40.69 41.44 40.52 41.25 5,496,907 +0.37(+0.91%)
Feb 24, 2012 40.88 41.05 40.68 40.88 5,548,555 -0.01(-0.02%)
Feb 23, 2012 40.41 41.05 40.06 40.88 8,280,281 +0.87(+2.18%)
Feb 22, 2012 40.19 40.56 39.89 40.01 4,377,413 -0.34(-0.84%)
Feb 21, 2012 40.64 40.64 40.08 40.35 6,277,638 -0.14(-0.35%)
Feb 17, 2012 40.91 41.13 40.47 40.50 5,301,997 -0.38(-0.93%)
Feb 16, 2012 40.64 41.09 40.35 40.88 7,067,852 +0.09(+0.22%)
Feb 15, 2012 40.81 41.48 40.64 40.79 11,270,272 +1.00(+2.50%)
Feb 14, 2012 39.95 39.95 39.38 39.79 4,041,644 -0.42(-1.05%)
Feb 13, 2012 40.32 40.63 39.81 40.21 5,316,913 +0.17(+0.44%)
Feb 10, 2012 40.23 40.35 39.81 40.04 4,114,906 -0.68(-1.67%)
Feb 09, 2012 40.21 40.84 39.76 40.72 6,521,327 +0.60(+1.49%)
Feb 08, 2012 39.13 40.22 39.13 40.12 8,550,607 +0.95(+2.41%)
Feb 07, 2012 39.62 39.77 39.05 39.18 8,838,522 -0.51(-1.27%)
Feb 06, 2012 40.48 40.54 39.54 39.68 6,380,155 -1.16(-2.84%)
Feb 03, 2012 39.55 41.36 39.55 40.84 9,831,271 +1.91(+4.92%)
Feb 02, 2012 38.81 39.41 38.55 38.93 5,360,005 +0.28(+0.73%)
Feb 01, 2012 38.12 38.97 38.12 38.65 7,300,172 +0.75(+1.97%)
Jan 31, 2012 37.35 38.14 37.20 37.90 9,269,561 +0.79(+2.12%)
Jan 30, 2012 37.59 37.60 36.70 37.11 7,932,064 -1.04(-2.71%)
Jan 27, 2012 37.41 38.28 37.36 38.15 5,650,396 +0.36(+0.96%)
Jan 26, 2012 37.90 38.38 37.29 37.78 8,782,107 +0.00(+0.00%)
Jan 25, 2012 37.18 37.90 36.99 37.78 7,381,669 +0.47(+1.27%)
Jan 24, 2012 37.81 37.88 37.11 37.31 8,679,298 -0.87(-2.28%)
Jan 23, 2012 38.03 38.27 37.73 38.18 6,636,354 +0.05(+0.13%)
Jan 20, 2012 37.40 38.36 37.07 38.13 20,664,890 -2.27(-5.62%)
Jan 19, 2012 40.92 41.12 40.21 40.40 8,201,101 -0.29(-0.71%)
Jan 18, 2012 40.33 40.96 40.07 40.69 5,407,471 +0.27(+0.66%)
Jan 17, 2012 40.75 41.09 40.34 40.43 6,472,502 -0.07(-0.18%)
Jan 13, 2012 39.61 40.57 39.30 40.50 6,087,556 +0.41(+1.01%)
Jan 12, 2012 39.82 40.16 39.27 40.10 7,251,602 +0.57(+1.45%)
Jan 11, 2012 39.31 39.91 39.02 39.52 4,912,576 +0.02(+0.06%)
Jan 10, 2012 38.87 39.76 38.54 39.50 10,089,079 +1.18(+3.09%)
Jan 09, 2012 37.54 38.39 37.43 38.32 6,736,238 +0.90(+2.41%)
Jan 06, 2012 37.53 38.03 37.22 37.41 4,038,165 -0.02(-0.04%)
Jan 05, 2012 36.62 38.29 36.49 37.43 8,072,234 +0.56(+1.53%)
Jan 04, 2012 36.04 37.07 35.72 36.87 7,631,824 +1.83(+5.23%)
Dec 30, 2011 35.32 35.32 35.03 35.03 3,374,716 -0.29(-0.82%)
Dec 29, 2011 34.78 35.36 34.65 35.32 4,867,924 +0.76(+2.21%)
Dec 28, 2011 35.13 35.33 34.53 34.56 3,134,059 -0.64(-1.81%)
Dec 27, 2011 35.44 35.83 35.19 35.20 2,278,846 -0.51(-1.42%)
Dec 23, 2011 35.62 35.73 35.18 35.71 3,136,805 +0.96(+2.77%)
Dec 21, 2011 34.49 34.78 34.19 34.74 9,858,263 +0.16(+0.46%)
Dec 20, 2011 35.21 35.79 34.58 34.59 10,121,799 +0.16(+0.46%)
Dec 19, 2011 36.05 36.09 34.32 34.43 6,855,808 -1.52(-4.22%)
Dec 16, 2011 35.86 36.34 35.74 35.95 7,105,739 +0.28(+0.79%)
Dec 15, 2011 37.23 37.39 35.47 35.66 11,082,503 -1.06(-2.89%)
Dec 14, 2011 36.75 37.22 36.56 36.72 5,520,350 -0.22(-0.61%)
Dec 13, 2011 37.76 38.11 36.56 36.95 5,990,035 -0.46(-1.22%)
Dec 12, 2011 37.65 37.71 37.11 37.40 3,790,028 -0.76(-2.00%)
Dec 09, 2011 37.51 38.27 37.45 38.17 4,575,626 +1.12(+3.02%)
Dec 08, 2011 37.95 38.02 36.96 37.05 5,281,165 -1.28(-3.33%)
Dec 07, 2011 37.49 38.54 37.14 38.32 3,666,502 +0.48(+1.27%)
Dec 06, 2011 38.60 38.65 37.55 37.84 6,212,502 -0.93(-2.39%)
Dec 05, 2011 38.31 39.14 37.98 38.77 8,301,566 +1.21(+3.22%)
Dec 02, 2011 37.37 38.19 37.30 37.56 7,459,312 +0.49(+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.