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 (%)
May 31, 2012 42.48 43.22 41.84 42.85 4,477,434 +0.33(+0.77%)
May 30, 2012 42.90 42.90 42.09 42.53 4,782,016 -0.75(-1.73%)
May 29, 2012 42.92 43.38 42.48 43.28 3,497,728 +0.63(+1.47%)
May 25, 2012 42.95 43.31 42.51 42.65 3,383,073 -0.49(-1.14%)
May 24, 2012 42.53 43.15 42.31 43.15 5,794,703 +1.15(+2.74%)
May 23, 2012 41.44 42.10 40.89 42.00 5,606,290 +0.04(+0.10%)
May 22, 2012 41.76 42.95 41.62 41.95 5,438,434 +0.34(+0.82%)
May 21, 2012 40.99 41.82 40.76 41.61 5,201,297 +0.63(+1.53%)
May 18, 2012 41.64 41.76 40.79 40.99 6,231,414 -0.56(-1.35%)
May 17, 2012 41.84 42.29 41.48 41.54 6,402,902 -0.42(-0.99%)
May 16, 2012 43.03 43.39 41.95 41.96 7,902,648 -0.78(-1.82%)
May 15, 2012 43.28 43.74 42.64 42.74 8,426,129 -0.86(-1.97%)
May 14, 2012 44.71 44.90 43.60 43.60 5,046,953 -1.72(-3.79%)
May 11, 2012 44.80 45.61 44.66 45.31 5,356,739 +0.05(+0.11%)
May 10, 2012 45.09 45.79 45.08 45.26 5,462,054 +0.65(+1.46%)
May 09, 2012 44.64 44.94 43.94 44.61 6,522,409 -0.45(-1.00%)
May 08, 2012 45.52 45.87 44.40 45.06 6,714,415 -0.48(-1.06%)
May 07, 2012 45.07 45.88 45.07 45.55 3,669,385 +0.11(+0.24%)
May 04, 2012 45.76 46.02 44.85 45.44 5,686,119 -0.87(-1.87%)
May 03, 2012 46.91 46.95 46.15 46.30 4,077,147 -0.43(-0.93%)
May 02, 2012 46.55 46.93 46.02 46.74 4,539,948 +0.05(+0.11%)
May 01, 2012 46.07 47.42 46.07 46.69 3,764,178 +0.45(+0.97%)
Apr 30, 2012 46.55 46.75 45.92 46.24 3,021,496 -0.48(-1.03%)
Apr 27, 2012 45.92 46.90 45.88 46.72 5,172,384 +1.02(+2.22%)
Apr 26, 2012 45.66 46.24 45.25 45.70 5,265,240 -0.07(-0.15%)
Apr 25, 2012 45.70 45.91 45.12 45.77 5,241,518 +0.47(+1.03%)
Apr 24, 2012 45.14 46.00 45.04 45.30 6,883,927 +0.23(+0.52%)
Apr 23, 2012 44.81 45.20 44.45 45.07 6,343,359 +0.19(+0.43%)
Apr 20, 2012 45.65 45.83 44.85 44.88 8,216,430 -0.07(-0.15%)
Apr 19, 2012 45.16 45.38 44.58 44.95 5,534,284 -0.28(-0.61%)
Apr 18, 2012 44.73 45.82 44.49 45.22 4,424,110 +0.20(+0.44%)
Apr 17, 2012 44.77 45.29 44.35 45.02 4,676,858 +0.62(+1.39%)
Apr 16, 2012 44.89 45.28 44.05 44.40 5,377,180 -0.16(-0.36%)
Apr 13, 2012 45.45 45.46 44.50 44.56 4,168,590 -0.98(-2.16%)
Apr 12, 2012 44.77 45.61 44.55 45.55 4,018,392 +0.77(+1.71%)
Apr 11, 2012 44.38 44.93 44.26 44.78 6,658,735 +0.87(+1.97%)
Apr 10, 2012 45.06 45.36 43.76 43.91 8,114,753 -1.29(-2.86%)
Apr 09, 2012 45.62 45.65 44.96 45.20 5,420,651 -1.18(-2.53%)
Apr 05, 2012 45.93 46.85 45.90 46.38 5,261,657 +0.22(+0.47%)
Apr 04, 2012 46.21 46.75 45.85 46.16 5,782,612 -0.79(-1.69%)
Apr 03, 2012 46.95 47.12 46.49 46.95 4,224,349 -0.02(-0.04%)
Apr 02, 2012 46.58 47.46 46.22 46.97 5,813,939 +0.52(+1.11%)
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%)
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.