Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 41.19 41.91 40.56 41.55 4,618,048 +0.32(+0.76%)
May 30, 2012 41.60 41.60 40.81 41.23 4,932,195 -0.73(-1.73%)
May 29, 2012 41.61 42.06 41.19 41.96 3,607,574 +0.61(+1.47%)
May 25, 2012 41.65 41.99 41.22 41.36 3,489,318 -0.48(-1.14%)
May 24, 2012 41.23 41.83 41.02 41.83 5,976,686 +1.12(+2.74%)
May 23, 2012 40.18 40.81 39.64 40.72 5,782,356 +0.04(+0.10%)
May 22, 2012 40.49 41.64 40.35 40.68 5,609,228 +0.33(+0.82%)
May 21, 2012 39.75 40.55 39.52 40.34 5,364,644 +0.61(+1.53%)
May 18, 2012 40.38 40.49 39.55 39.74 6,427,112 -0.54(-1.35%)
May 17, 2012 40.56 41.00 40.22 40.28 6,603,985 -0.40(-0.99%)
May 16, 2012 41.72 42.07 40.67 40.68 8,150,831 -0.75(-1.82%)
May 15, 2012 41.96 42.41 41.34 41.44 8,690,750 -0.83(-1.97%)
May 14, 2012 43.35 43.53 42.27 42.27 5,205,451 -1.66(-3.79%)
May 11, 2012 43.43 44.22 43.30 43.93 5,524,967 +0.05(+0.11%)
May 10, 2012 43.72 44.39 43.71 43.88 5,633,589 +0.63(+1.46%)
May 09, 2012 43.28 43.57 42.60 43.25 6,727,244 -0.44(-1.00%)
May 08, 2012 44.14 44.47 43.05 43.69 6,925,280 -0.47(-1.06%)
May 07, 2012 43.70 44.48 43.70 44.16 3,784,621 +0.11(+0.24%)
May 04, 2012 44.37 44.62 43.49 44.05 5,864,690 -0.84(-1.87%)
May 03, 2012 45.48 45.52 44.74 44.89 4,205,189 -0.42(-0.93%)
May 02, 2012 45.13 45.50 44.62 45.31 4,682,524 +0.05(+0.11%)
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.