Skip to main content

Capital One Financial (NY: COF )

151.17 +5.74 (+3.95%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 45.82 45.83 45.13 45.54 3,001,763 -0.33(-0.72%)
Jul 30, 2012 46.35 46.40 45.60 45.87 3,247,772 -0.56(-1.22%)
Jul 27, 2012 45.79 46.74 45.30 46.43 4,178,518 +1.00(+2.20%)
Jul 26, 2012 44.96 45.54 44.71 45.43 4,392,591 +1.20(+2.72%)
Jul 25, 2012 44.60 44.91 43.85 44.23 4,384,899 -0.10(-0.24%)
Jul 24, 2012 44.63 45.10 43.98 44.34 4,437,277 -0.24(-0.54%)
Jul 23, 2012 44.25 44.77 43.66 44.58 4,399,836 -0.47(-1.04%)
Jul 20, 2012 45.25 45.71 44.68 45.05 5,136,792 -0.39(-0.87%)
Jul 19, 2012 44.90 47.31 44.83 45.44 14,007,481 +1.19(+2.70%)
Jul 18, 2012 44.84 44.91 43.87 44.25 5,206,258 -0.76(-1.68%)
Jul 17, 2012 44.86 45.13 44.05 45.00 3,339,962 +0.60(+1.34%)
Jul 16, 2012 43.56 44.98 43.56 44.41 5,792,143 +0.54(+1.23%)
Jul 13, 2012 43.10 44.00 42.96 43.87 2,855,946 +0.85(+1.99%)
Jul 12, 2012 43.15 43.28 42.63 43.01 3,047,134 -0.55(-1.26%)
Jul 11, 2012 43.21 43.84 42.91 43.56 3,784,941 +0.39(+0.92%)
Jul 10, 2012 43.37 44.21 42.97 43.17 2,606,290 -0.55(-1.25%)
Jul 09, 2012 43.44 43.76 43.09 43.71 2,088,726 +0.17(+0.39%)
Jul 06, 2012 43.42 43.67 43.30 43.55 2,324,824 -0.41(-0.94%)
Jul 05, 2012 44.13 44.32 43.59 43.96 2,320,538 -0.46(-1.03%)
Jul 03, 2012 44.01 44.61 43.96 44.42 1,636,221 +0.28(+0.64%)
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.