Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 41.04 41.76 40.42 41.40 4,634,260 +0.31(+0.77%)
May 30, 2012 41.45 41.45 40.66 41.09 4,949,509 -0.73(-1.73%)
May 29, 2012 41.47 41.91 41.04 41.82 3,620,238 +0.60(+1.47%)
May 25, 2012 41.50 41.85 41.07 41.21 3,501,567 -0.48(-1.14%)
May 24, 2012 41.09 41.69 40.88 41.69 5,997,667 +1.11(+2.74%)
May 23, 2012 40.04 40.67 39.50 40.57 5,802,654 +0.04(+0.10%)
May 22, 2012 40.35 41.49 40.21 40.53 5,628,918 +0.33(+0.82%)
May 21, 2012 39.61 40.40 39.38 40.20 5,383,476 +0.60(+1.53%)
May 18, 2012 40.24 40.35 39.41 39.60 6,449,674 -0.54(-1.35%)
May 17, 2012 40.42 40.86 40.07 40.14 6,627,168 -0.40(-0.99%)
May 16, 2012 41.57 41.92 40.53 40.54 8,179,444 -0.75(-1.82%)
May 15, 2012 41.81 42.26 41.19 41.29 8,721,257 -0.83(-1.97%)
May 14, 2012 43.20 43.38 42.12 42.12 5,223,724 -1.66(-3.79%)
May 11, 2012 43.28 44.07 43.15 43.78 5,544,361 +0.05(+0.11%)
May 10, 2012 43.56 44.24 43.55 43.73 5,653,364 +0.63(+1.46%)
May 09, 2012 43.13 43.42 42.45 43.10 6,750,858 -0.43(-1.00%)
May 08, 2012 43.98 44.31 42.90 43.54 6,949,590 -0.47(-1.06%)
May 07, 2012 43.55 44.33 43.55 44.00 3,797,906 +0.10(+0.24%)
May 04, 2012 44.21 44.46 43.34 43.90 5,885,277 -0.84(-1.87%)
May 03, 2012 45.33 45.37 44.58 44.74 4,219,950 -0.42(-0.93%)
May 02, 2012 44.97 45.34 44.46 45.16 4,698,961 +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.