Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 47.31 47.42 46.26 46.45 8,797,913 -0.58(-1.22%)
Mar 29, 2012 46.93 47.28 46.51 47.03 5,447,817 -0.46(-0.97%)
Mar 28, 2012 47.50 47.75 46.68 47.49 5,778,235 +0.08(+0.18%)
Mar 27, 2012 47.77 47.91 47.27 47.40 8,136,708 -0.23(-0.47%)
Mar 26, 2012 46.85 47.66 46.44 47.63 8,857,082 +1.18(+2.53%)
Mar 23, 2012 45.37 46.55 45.36 46.45 7,152,861 +1.10(+2.43%)
Mar 22, 2012 45.67 46.04 45.06 45.35 6,184,096 -0.80(-1.73%)
Mar 21, 2012 46.48 46.76 45.95 46.15 6,499,590 +0.21(+0.45%)
Mar 20, 2012 45.70 46.13 45.30 45.95 7,663,257 +0.02(+0.05%)
Mar 19, 2012 45.79 46.83 45.50 45.92 9,164,852 +0.50(+1.10%)
Mar 16, 2012 45.13 45.84 45.00 45.42 10,283,043 +0.73(+1.62%)
Mar 15, 2012 43.24 45.17 43.23 44.70 27,779,588 +1.08(+2.48%)
Mar 14, 2012 42.39 44.17 42.26 43.61 11,189,335 +1.15(+2.71%)
Mar 13, 2012 41.15 42.58 41.13 42.46 5,580,967 +1.64(+4.02%)
Mar 12, 2012 41.50 41.52 40.56 40.82 3,954,537 -0.70(-1.69%)
Mar 09, 2012 41.32 41.99 41.01 41.52 5,102,603 +0.33(+0.79%)
Mar 08, 2012 40.86 41.25 40.39 41.20 3,564,195 +0.70(+1.73%)
Mar 07, 2012 40.20 40.70 40.08 40.50 4,679,548 +0.27(+0.66%)
Mar 06, 2012 40.67 40.84 40.16 40.23 4,035,195 -0.93(-2.25%)
Mar 05, 2012 41.55 41.60 40.90 41.15 3,917,571 -0.42(-1.02%)
Mar 02, 2012 41.94 42.03 41.40 41.58 4,584,491 -0.29(-0.70%)
Mar 01, 2012 42.10 42.38 41.63 41.87 7,657,930 -0.30(-0.71%)
Feb 29, 2012 41.95 42.77 41.84 42.17 34,646,620 +0.19(+0.46%)
Feb 28, 2012 41.56 42.19 41.47 41.98 7,869,062 +0.53(+1.27%)
Feb 27, 2012 40.89 41.65 40.72 41.45 5,469,833 +0.38(+0.91%)
Feb 24, 2012 41.08 41.25 40.88 41.08 5,521,226 -0.01(-0.02%)
Feb 23, 2012 40.61 41.25 40.26 41.09 8,239,497 +0.88(+2.18%)
Feb 22, 2012 40.39 40.76 40.09 40.21 4,355,853 -0.34(-0.84%)
Feb 21, 2012 40.84 40.85 40.28 40.55 6,246,718 -0.14(-0.35%)
Feb 17, 2012 41.11 41.33 40.67 40.70 5,275,883 -0.38(-0.93%)
Feb 16, 2012 40.84 41.30 40.55 41.08 7,033,040 +0.09(+0.22%)
Feb 15, 2012 41.01 41.69 40.84 40.99 11,214,762 +1.00(+2.50%)
Feb 14, 2012 40.15 40.15 39.58 39.99 4,021,737 -0.43(-1.05%)
Feb 13, 2012 40.52 40.83 40.00 40.41 5,290,725 +0.18(+0.43%)
Feb 10, 2012 40.43 40.55 40.00 40.24 4,094,639 -0.68(-1.67%)
Feb 09, 2012 40.41 41.05 39.95 40.92 6,489,207 +0.60(+1.49%)
Feb 08, 2012 39.32 40.42 39.32 40.32 8,508,493 +0.95(+2.41%)
Feb 07, 2012 39.82 39.97 39.25 39.37 8,794,989 -0.51(-1.27%)
Feb 06, 2012 40.68 40.74 39.74 39.88 6,348,730 -1.17(-2.84%)
Feb 03, 2012 39.75 41.56 39.75 41.04 9,782,849 +1.92(+4.92%)
Feb 02, 2012 39.00 39.60 38.74 39.12 5,333,606 +0.28(+0.73%)
Feb 01, 2012 38.31 39.16 38.30 38.84 7,264,216 +0.75(+1.97%)
Jan 31, 2012 37.54 38.33 37.39 38.09 9,223,906 +0.79(+2.12%)
Jan 30, 2012 37.77 37.79 36.88 37.30 7,892,996 -1.04(-2.71%)
Jan 27, 2012 37.60 38.47 37.55 38.34 5,622,566 +0.37(+0.96%)
Jan 26, 2012 38.09 38.57 37.47 37.97 8,738,852 +0.00(+0.00%)
Jan 25, 2012 37.36 38.09 37.17 37.97 7,345,312 +0.47(+1.27%)
Jan 24, 2012 38.00 38.06 37.30 37.50 8,636,550 -0.87(-2.28%)
Jan 23, 2012 38.22 38.46 37.91 38.37 6,603,667 +0.05(+0.13%)
Jan 20, 2012 37.59 38.55 37.26 38.32 20,563,110 -2.28(-5.62%)
Jan 19, 2012 41.12 41.32 40.41 40.60 8,160,708 -0.29(-0.71%)
Jan 18, 2012 40.53 41.16 40.27 40.89 5,380,837 +0.27(+0.66%)
Jan 17, 2012 40.95 41.29 40.54 40.63 6,440,623 -0.07(-0.18%)
Jan 13, 2012 39.80 40.77 39.50 40.70 6,057,573 +0.41(+1.01%)
Jan 12, 2012 40.02 40.36 39.47 40.29 7,215,885 +0.57(+1.45%)
Jan 11, 2012 39.50 40.10 39.21 39.72 4,888,380 +0.02(+0.06%)
Jan 10, 2012 39.06 39.96 38.73 39.70 10,039,387 +1.19(+3.09%)
Jan 09, 2012 37.72 38.58 37.61 38.50 6,703,060 +0.91(+2.41%)
Jan 06, 2012 37.71 38.21 37.41 37.60 4,018,276 -0.02(-0.04%)
Jan 05, 2012 36.80 38.48 36.67 37.61 8,032,476 +0.57(+1.53%)
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.