Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 46.91 47.12 46.37 46.51 4,138,104 -0.53(-1.13%)
Nov 29, 2012 47.21 47.28 46.54 47.04 2,899,386 +0.15(+0.31%)
Nov 28, 2012 46.20 46.95 46.00 46.90 3,000,512 +0.38(+0.82%)
Nov 27, 2012 46.76 46.96 46.19 46.52 4,679,394 -0.86(-1.81%)
Nov 26, 2012 47.21 47.50 47.08 47.37 2,737,407 -0.24(-0.51%)
Nov 23, 2012 47.37 47.62 47.24 47.62 1,093,259 +0.53(+1.13%)
Nov 21, 2012 47.44 47.50 46.82 47.08 1,776,656 -0.14(-0.29%)
Nov 20, 2012 46.87 47.39 46.59 47.22 3,684,911 +0.27(+0.58%)
Nov 19, 2012 45.42 46.95 45.32 46.95 5,722,124 +1.97(+4.38%)
Nov 16, 2012 44.26 45.30 44.26 44.98 6,443,182 +0.75(+1.70%)
Nov 15, 2012 44.97 45.06 43.97 44.23 8,846,466 -1.11(-2.44%)
Nov 14, 2012 46.45 46.52 45.20 45.33 3,962,999 -0.94(-2.04%)
Nov 13, 2012 46.44 46.91 46.05 46.28 3,555,776 -0.41(-0.88%)
Nov 12, 2012 47.21 47.23 46.45 46.69 2,789,261 -0.44(-0.94%)
Nov 09, 2012 46.87 47.68 46.68 47.13 3,696,410 +0.06(+0.14%)
Nov 08, 2012 47.97 48.32 46.47 47.07 7,452,254 -0.91(-1.90%)
Nov 07, 2012 48.75 48.75 47.56 47.98 6,102,834 -1.29(-2.62%)
Nov 06, 2012 48.96 49.58 48.87 49.27 3,575,728 +0.31(+0.64%)
Nov 05, 2012 49.36 49.53 48.65 48.96 3,173,834 -0.58(-1.17%)
Nov 02, 2012 49.62 49.89 49.28 49.54 5,807,513 +0.00(+0.00%)
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.