Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 45.87 45.97 44.85 45.03 9,075,370 -0.56(-1.22%)
Mar 29, 2012 45.49 45.83 45.09 45.59 5,619,624 -0.44(-0.97%)
Mar 28, 2012 46.04 46.29 45.25 46.04 5,960,461 +0.08(+0.18%)
Mar 27, 2012 46.31 46.45 45.83 45.96 8,393,314 -0.22(-0.47%)
Mar 26, 2012 45.42 46.21 45.02 46.17 9,136,406 +1.14(+2.53%)
Mar 23, 2012 43.98 45.13 43.98 45.03 7,378,439 +1.07(+2.43%)
Mar 22, 2012 44.27 44.63 43.69 43.97 6,379,122 -0.78(-1.73%)
Mar 21, 2012 45.06 45.33 44.54 44.74 6,704,566 +0.20(+0.45%)
Mar 20, 2012 44.31 44.72 43.92 44.54 7,904,931 +0.02(+0.05%)
Mar 19, 2012 44.39 45.40 44.11 44.52 9,453,881 +0.48(+1.10%)
Mar 16, 2012 43.75 44.44 43.62 44.03 10,607,337 +0.70(+1.62%)
Mar 15, 2012 41.92 43.79 41.91 43.33 28,655,666 +1.05(+2.48%)
Mar 14, 2012 41.09 42.82 40.97 42.28 11,542,210 +1.11(+2.71%)
Mar 13, 2012 39.90 41.28 39.87 41.16 5,756,972 +1.59(+4.02%)
Mar 12, 2012 40.24 40.25 39.32 39.57 4,079,250 -0.68(-1.69%)
Mar 09, 2012 40.06 40.70 39.76 40.25 5,263,523 +0.32(+0.79%)
Mar 08, 2012 39.61 39.99 39.15 39.94 3,676,598 +0.68(+1.73%)
Mar 07, 2012 38.97 39.46 38.86 39.26 4,827,126 +0.26(+0.66%)
Mar 06, 2012 39.43 39.59 38.93 39.00 4,162,452 -0.90(-2.25%)
Mar 05, 2012 40.28 40.33 39.65 39.90 4,041,118 -0.41(-1.02%)
Mar 02, 2012 40.66 40.74 40.13 40.31 4,729,071 -0.28(-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.