Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 46.32 46.52 45.70 46.01 3,036,452 -0.48(-1.03%)
Apr 27, 2012 45.70 46.67 45.65 46.49 5,197,985 +1.01(+2.22%)
Apr 26, 2012 45.44 46.01 45.03 45.48 5,291,301 -0.07(-0.15%)
Apr 25, 2012 45.47 45.69 44.90 45.55 5,267,462 +0.46(+1.03%)
Apr 24, 2012 44.92 45.77 44.82 45.08 6,918,001 +0.23(+0.52%)
Apr 23, 2012 44.59 44.97 44.24 44.85 6,374,757 +0.19(+0.43%)
Apr 20, 2012 45.43 45.60 44.63 44.66 8,257,099 -0.07(-0.15%)
Apr 19, 2012 44.94 45.16 44.36 44.72 5,561,678 -0.27(-0.61%)
Apr 18, 2012 44.51 45.60 44.27 45.00 4,446,008 +0.20(+0.44%)
Apr 17, 2012 44.55 45.06 44.13 44.80 4,700,007 +0.61(+1.39%)
Apr 16, 2012 44.67 45.06 43.84 44.19 5,403,796 -0.16(-0.36%)
Apr 13, 2012 45.22 45.24 44.28 44.34 4,189,223 -0.98(-2.16%)
Apr 12, 2012 44.55 45.39 44.33 45.32 4,038,282 +0.76(+1.71%)
Apr 11, 2012 44.16 44.71 44.04 44.56 6,691,694 +0.86(+1.97%)
Apr 10, 2012 44.84 45.13 43.55 43.70 8,154,919 -1.29(-2.86%)
Apr 09, 2012 45.40 45.43 44.74 44.98 5,447,482 -1.17(-2.53%)
Apr 05, 2012 45.70 46.62 45.67 46.15 5,287,701 +0.22(+0.47%)
Apr 04, 2012 45.99 46.52 45.62 45.94 5,811,234 -0.79(-1.69%)
Apr 03, 2012 46.72 46.89 46.26 46.72 4,245,259 -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.