Skip to main content

Capital One Financial (NY: COF )

148.49 +3.98 (+2.75%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 45.12 45.33 44.52 44.82 3,116,784 -0.47(-1.03%)
Apr 27, 2012 44.52 45.47 44.48 45.29 5,335,504 +0.99(+2.22%)
Apr 26, 2012 44.27 44.82 43.87 44.31 5,431,288 -0.06(-0.15%)
Apr 25, 2012 44.30 44.51 43.74 44.37 5,406,819 +0.45(+1.03%)
Apr 24, 2012 43.76 44.59 43.66 43.92 7,101,024 +0.23(+0.52%)
Apr 23, 2012 43.44 43.81 43.10 43.69 6,543,408 +0.19(+0.43%)
Apr 20, 2012 44.26 44.43 43.48 43.51 8,475,549 -0.06(-0.15%)
Apr 19, 2012 43.78 43.99 43.22 43.57 5,708,818 -0.27(-0.61%)
Apr 18, 2012 43.36 44.42 43.13 43.84 4,563,632 +0.19(+0.44%)
Apr 17, 2012 43.40 43.90 42.99 43.64 4,824,351 +0.60(+1.39%)
Apr 16, 2012 43.52 43.90 42.71 43.05 5,546,759 -0.15(-0.36%)
Apr 13, 2012 44.06 44.07 43.14 43.20 4,300,053 -0.95(-2.16%)
Apr 12, 2012 43.40 44.22 43.18 44.15 4,145,119 +0.74(+1.71%)
Apr 11, 2012 43.02 43.56 42.91 43.41 6,868,730 +0.84(+1.97%)
Apr 10, 2012 43.69 43.97 42.42 42.57 8,370,666 -1.25(-2.86%)
Apr 09, 2012 44.23 44.26 43.59 43.82 5,591,601 -1.14(-2.53%)
Apr 05, 2012 44.53 45.42 44.49 44.96 5,427,593 +0.21(+0.47%)
Apr 04, 2012 44.80 45.33 44.44 44.75 5,964,976 -0.77(-1.69%)
Apr 03, 2012 45.52 45.68 45.07 45.52 4,357,572 -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.