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 (%)
Apr 30, 2012 44.98 45.18 44.37 44.68 3,126,925 -0.47(-1.03%)
Apr 27, 2012 44.37 45.32 44.33 45.15 5,352,863 +0.98(+2.22%)
Apr 26, 2012 44.12 44.68 43.73 44.16 5,448,959 -0.06(-0.15%)
Apr 25, 2012 44.16 44.36 43.60 44.23 5,424,410 +0.45(+1.03%)
Apr 24, 2012 43.62 44.45 43.52 43.78 7,124,127 +0.23(+0.52%)
Apr 23, 2012 43.30 43.67 42.96 43.55 6,564,697 +0.19(+0.43%)
Apr 20, 2012 44.12 44.28 43.34 43.37 8,503,124 -0.06(-0.15%)
Apr 19, 2012 43.64 43.85 43.08 43.43 5,727,391 -0.27(-0.61%)
Apr 18, 2012 43.22 44.28 42.99 43.70 4,578,480 +0.19(+0.44%)
Apr 17, 2012 43.26 43.76 42.85 43.50 4,840,047 +0.60(+1.39%)
Apr 16, 2012 43.37 43.75 42.57 42.91 5,564,806 -0.15(-0.36%)
Apr 13, 2012 43.91 43.93 43.00 43.06 4,314,044 -0.95(-2.16%)
Apr 12, 2012 43.26 44.08 43.04 44.01 4,158,605 +0.74(+1.71%)
Apr 11, 2012 42.88 43.41 42.77 43.27 6,891,077 +0.84(+1.97%)
Apr 10, 2012 43.54 43.83 42.29 42.43 8,397,900 -1.25(-2.86%)
Apr 09, 2012 44.08 44.12 43.45 43.68 5,609,793 -1.14(-2.53%)
Apr 05, 2012 44.38 45.27 44.35 44.82 5,445,251 +0.21(+0.47%)
Apr 04, 2012 44.65 45.18 44.30 44.61 5,984,384 -0.77(-1.69%)
Apr 03, 2012 45.37 45.53 44.92 45.37 4,371,749 -0.02(-0.04%)
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.