Skip to main content

Capital One Financial (NY: COF )

147.22 +2.71 (+1.88%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 44.32 44.41 43.68 44.21 4,610,519 +0.97(+2.24%)
Jun 28, 2012 42.56 43.27 42.28 43.24 3,565,219 +0.23(+0.55%)
Jun 27, 2012 43.00 43.20 42.51 43.01 3,910,421 +0.02(+0.06%)
Jun 26, 2012 42.30 43.23 42.19 42.98 4,202,687 +0.77(+1.82%)
Jun 25, 2012 41.85 42.58 41.77 42.21 3,863,368 -0.60(-1.40%)
Jun 22, 2012 43.22 43.36 42.67 42.81 9,559,333 -0.08(-0.19%)
Jun 21, 2012 44.36 44.43 42.81 42.89 5,294,128 -1.13(-2.57%)
Jun 20, 2012 44.62 44.81 43.71 44.02 5,622,170 -0.50(-1.13%)
Jun 19, 2012 44.02 44.72 43.99 44.53 5,127,128 +0.76(+1.74%)
Jun 18, 2012 43.35 43.96 43.13 43.77 4,274,240 +0.24(+0.56%)
Jun 15, 2012 43.29 43.68 42.94 43.52 11,669,180 +0.65(+1.51%)
Jun 14, 2012 42.32 43.16 42.03 42.88 5,433,863 +0.76(+1.81%)
Jun 13, 2012 42.66 42.92 41.86 42.12 6,784,756 -0.82(-1.90%)
Jun 12, 2012 42.20 43.13 41.62 42.93 5,694,350 +1.05(+2.51%)
Jun 11, 2012 43.07 43.12 41.84 41.88 5,461,979 -0.66(-1.54%)
Jun 08, 2012 41.12 42.55 41.06 42.54 5,196,661 +1.15(+2.78%)
Jun 07, 2012 41.64 42.02 41.10 41.39 6,407,203 +0.45(+1.11%)
Jun 06, 2012 41.10 41.41 40.73 40.93 6,687,214 +0.28(+0.68%)
Jun 05, 2012 39.31 40.71 39.26 40.66 7,072,014 +1.29(+3.27%)
Jun 04, 2012 39.25 39.84 38.82 39.37 6,241,458 +0.23(+0.58%)
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.