Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 45.84 46.31 45.47 46.15 6,110,054 +0.04(+0.09%)
Sep 27, 2012 45.14 46.22 45.11 46.11 7,237,981 +1.36(+3.04%)
Sep 26, 2012 45.27 45.30 44.63 44.75 4,922,641 -0.50(-1.11%)
Sep 25, 2012 46.59 46.79 45.22 45.25 7,473,533 -1.17(-2.53%)
Sep 24, 2012 45.99 46.98 45.83 46.42 4,878,434 +0.07(+0.16%)
Sep 21, 2012 47.38 47.38 46.32 46.35 6,630,843 -0.64(-1.36%)
Sep 20, 2012 46.73 47.09 46.58 46.99 4,362,142 +0.06(+0.14%)
Sep 19, 2012 46.82 47.09 46.64 46.92 5,476,636 +0.07(+0.16%)
Sep 18, 2012 47.36 47.36 46.54 46.85 4,724,673 -0.71(-1.50%)
Sep 17, 2012 47.90 47.99 47.44 47.56 5,051,468 -0.49(-1.03%)
Sep 14, 2012 47.67 48.36 47.52 48.06 7,104,778 +0.32(+0.66%)
Sep 13, 2012 46.79 48.07 46.40 47.74 6,480,784 +0.86(+1.83%)
Sep 12, 2012 45.95 47.03 45.95 46.88 9,451,521 +1.17(+2.57%)
Sep 11, 2012 46.11 46.11 45.33 45.71 9,583,240 -0.46(-1.00%)
Sep 10, 2012 46.58 46.92 46.11 46.17 5,487,394 -0.30(-0.64%)
Sep 07, 2012 46.38 46.62 45.71 46.47 5,923,525 +0.20(+0.44%)
Sep 06, 2012 45.94 46.38 45.68 46.27 12,385,026 +0.80(+1.76%)
Sep 05, 2012 45.17 45.49 44.84 45.47 43,924,564 -0.26(-0.57%)
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.