Skip to main content

Capital One Financial (NY: COF )

95.02 -2.67 (-2.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2012 36.22 37.26 35.90 37.05 7,594,235 +1.84(+5.23%)
Dec 30, 2011 35.50 35.50 35.21 35.21 3,358,095 -0.29(-0.82%)
Dec 29, 2011 34.95 35.53 34.82 35.50 4,843,948 +0.77(+2.21%)
Dec 28, 2011 35.30 35.51 34.70 34.73 3,118,623 -0.64(-1.81%)
Dec 27, 2011 35.62 36.01 35.37 35.37 2,267,622 -0.51(-1.42%)
Dec 23, 2011 35.80 35.91 35.35 35.88 3,121,355 +0.97(+2.77%)
Dec 21, 2011 34.66 34.95 34.36 34.92 9,809,708 +0.16(+0.46%)
Dec 20, 2011 35.38 35.97 34.75 34.76 10,071,945 +0.16(+0.46%)
Dec 19, 2011 36.22 36.27 34.49 34.60 6,822,041 -1.52(-4.22%)
Dec 16, 2011 36.04 36.52 35.92 36.12 7,070,741 +0.28(+0.79%)
Dec 15, 2011 37.41 37.57 35.65 35.84 11,027,918 -1.07(-2.89%)
Dec 14, 2011 36.93 37.41 36.74 36.91 5,493,160 -0.22(-0.61%)
Dec 13, 2011 37.95 38.30 36.74 37.13 5,960,532 -0.46(-1.22%)
Dec 12, 2011 37.84 37.90 37.30 37.59 3,771,361 -0.77(-2.00%)
Dec 09, 2011 37.70 38.46 37.64 38.35 4,553,090 +1.12(+3.02%)
Dec 08, 2011 38.14 38.21 37.15 37.23 5,255,154 -1.28(-3.33%)
Dec 07, 2011 37.67 38.73 37.32 38.51 3,648,443 +0.48(+1.27%)
Dec 06, 2011 38.79 38.85 37.74 38.03 6,181,904 -0.93(-2.39%)
Dec 05, 2011 38.50 39.34 38.16 38.96 8,260,679 +1.22(+3.22%)
Dec 02, 2011 37.56 38.38 37.49 37.75 7,422,572 +0.49(+1.32%)
Dec 01, 2011 36.78 37.43 36.75 37.26 6,872,955 +0.07(+0.20%)
Nov 30, 2011 35.77 37.22 35.63 37.18 8,760,675 +2.61(+7.54%)
Nov 29, 2011 34.77 35.01 34.54 34.58 6,169,710 -0.27(-0.79%)
Nov 28, 2011 34.57 34.87 34.47 34.85 8,784,419 +1.53(+4.60%)
Nov 25, 2011 33.32 33.84 33.19 33.32 2,351,451 +0.14(+0.43%)
Nov 23, 2011 33.56 33.57 32.72 33.18 6,961,960 -0.77(-2.26%)
Nov 22, 2011 34.04 34.41 33.70 33.94 4,869,756 -0.17(-0.51%)
Nov 21, 2011 33.77 34.38 33.30 34.12 5,786,994 -0.55(-1.59%)
Nov 18, 2011 34.64 34.92 34.34 34.67 4,347,605 +0.36(+1.04%)
Nov 17, 2011 34.86 35.34 34.08 34.31 7,884,367 -0.67(-1.93%)
Nov 16, 2011 36.00 36.00 34.96 34.98 7,867,090 -1.34(-3.69%)
Nov 15, 2011 36.17 36.84 35.72 36.32 5,791,430 -0.11(-0.30%)
Nov 14, 2011 37.12 37.22 36.06 36.43 5,380,801 -1.01(-2.69%)
Nov 11, 2011 37.64 37.79 37.10 37.44 4,612,930 +0.44(+1.19%)
Nov 10, 2011 37.55 37.66 36.75 37.00 5,301,738 +0.07(+0.20%)
Nov 09, 2011 38.14 38.24 36.71 36.92 8,281,172 -2.04(-5.23%)
Nov 08, 2011 38.77 39.03 37.92 38.96 4,674,509 +0.40(+1.04%)
Nov 07, 2011 38.23 38.70 37.81 38.56 3,089,692 +0.17(+0.46%)
Nov 04, 2011 38.61 38.61 37.98 38.38 4,184,734 -0.48(-1.24%)
Nov 03, 2011 38.02 39.02 37.15 38.87 10,885,364 +1.28(+3.41%)
Nov 02, 2011 37.20 37.92 37.07 37.59 7,138,707 +1.19(+3.27%)
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.