Skip to main content

Capital One Financial (NY: COF )

93.58 +0.35 (+0.38%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.