Skip to main content

Capital One Financial (NY: COF )

145.67 +0.59 (+0.41%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 41.05 41.76 40.43 41.41 4,633,666 +0.31(+0.77%)
May 30, 2012 41.46 41.46 40.67 41.10 4,948,875 -0.73(-1.73%)
May 29, 2012 41.47 41.92 41.05 41.82 3,619,775 +0.60(+1.47%)
May 25, 2012 41.51 41.85 41.08 41.22 3,501,119 -0.48(-1.14%)
May 24, 2012 41.10 41.69 40.89 41.69 5,996,899 +1.11(+2.74%)
May 23, 2012 40.05 40.68 39.51 40.58 5,801,911 +0.04(+0.10%)
May 22, 2012 40.35 41.50 40.22 40.54 5,628,197 +0.33(+0.82%)
May 21, 2012 39.61 40.41 39.39 40.21 5,382,787 +0.60(+1.53%)
May 18, 2012 40.24 40.35 39.42 39.60 6,448,848 -0.54(-1.35%)
May 17, 2012 40.43 40.86 40.08 40.14 6,626,319 -0.40(-0.99%)
May 16, 2012 41.58 41.93 40.53 40.55 8,178,396 -0.75(-1.82%)
May 15, 2012 41.82 42.26 41.20 41.30 8,720,141 -0.83(-1.97%)
May 14, 2012 43.21 43.38 42.13 42.13 5,223,055 -1.66(-3.79%)
May 11, 2012 43.29 44.08 43.16 43.78 5,543,651 +0.05(+0.11%)
May 10, 2012 43.57 44.24 43.56 43.74 5,652,641 +0.63(+1.46%)
May 09, 2012 43.13 43.42 42.46 43.11 6,749,995 -0.43(-1.00%)
May 08, 2012 43.99 44.32 42.91 43.54 6,948,700 -0.47(-1.06%)
May 07, 2012 43.55 44.33 43.55 44.01 3,797,420 +0.10(+0.24%)
May 04, 2012 44.22 44.47 43.34 43.91 5,884,523 -0.84(-1.87%)
May 03, 2012 45.33 45.37 44.59 44.74 4,219,410 -0.42(-0.93%)
May 02, 2012 44.98 45.35 44.47 45.16 4,698,360 +0.05(+0.11%)
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.