Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 45.84 46.31 45.48 46.15 6,109,272 +0.04(+0.09%)
Sep 27, 2012 45.15 46.22 45.12 46.11 7,237,055 +1.36(+3.04%)
Sep 26, 2012 45.28 45.30 44.64 44.75 4,922,011 -0.50(-1.11%)
Sep 25, 2012 46.60 46.80 45.23 45.25 7,472,577 -1.17(-2.53%)
Sep 24, 2012 46.00 46.99 45.84 46.43 4,877,809 +0.07(+0.16%)
Sep 21, 2012 47.38 47.39 46.33 46.35 6,629,995 -0.64(-1.36%)
Sep 20, 2012 46.73 47.10 46.59 46.99 4,361,584 +0.06(+0.14%)
Sep 19, 2012 46.82 47.09 46.65 46.93 5,475,935 +0.07(+0.16%)
Sep 18, 2012 47.37 47.37 46.55 46.86 4,724,068 -0.71(-1.50%)
Sep 17, 2012 47.91 48.00 47.45 47.57 5,050,822 -0.49(-1.03%)
Sep 14, 2012 47.67 48.36 47.53 48.06 7,103,869 +0.32(+0.66%)
Sep 13, 2012 46.80 48.08 46.40 47.75 6,479,955 +0.86(+1.83%)
Sep 12, 2012 45.96 47.03 45.96 46.89 9,450,311 +1.17(+2.57%)
Sep 11, 2012 46.12 46.12 45.33 45.71 9,582,014 -0.46(-1.00%)
Sep 10, 2012 46.59 46.92 46.11 46.18 5,486,692 -0.30(-0.64%)
Sep 07, 2012 46.39 46.62 45.71 46.48 5,922,767 +0.20(+0.44%)
Sep 06, 2012 45.94 46.39 45.68 46.27 12,383,441 +0.80(+1.76%)
Sep 05, 2012 45.18 45.50 44.85 45.47 43,918,944 -0.26(-0.57%)
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.