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 (%)
Aug 31, 2012 45.63 46.13 45.33 45.76 4,764,805 +0.41(+0.91%)
Aug 30, 2012 45.44 45.60 45.03 45.35 3,063,829 -0.36(-0.80%)
Aug 29, 2012 45.97 46.09 45.60 45.71 2,796,109 -0.29(-0.63%)
Aug 27, 2012 46.08 46.19 45.59 46.01 2,558,338 -0.03(-0.07%)
Aug 24, 2012 44.92 46.20 44.92 46.04 5,470,525 +1.00(+2.23%)
Aug 23, 2012 45.15 45.42 44.91 45.03 3,087,832 -0.20(-0.45%)
Aug 22, 2012 45.54 45.80 45.08 45.24 3,834,141 -0.48(-1.04%)
Aug 21, 2012 45.79 46.48 45.60 45.71 4,395,546 -0.02(-0.04%)
Aug 20, 2012 45.72 46.05 45.50 45.73 3,016,986 -0.24(-0.53%)
Aug 17, 2012 45.80 46.01 45.31 45.97 3,097,207 +0.45(+1.00%)
Aug 16, 2012 44.64 45.82 44.60 45.52 4,689,359 +0.96(+2.16%)
Aug 15, 2012 44.63 44.80 44.35 44.56 3,612,626 -0.07(-0.16%)
Aug 14, 2012 45.25 45.49 44.49 44.63 3,889,214 -0.37(-0.83%)
Aug 13, 2012 45.54 45.56 44.84 45.00 3,209,718 -0.41(-0.91%)
Aug 10, 2012 45.52 45.67 44.93 45.42 3,978,342 -0.36(-0.80%)
Aug 09, 2012 45.73 45.92 45.28 45.78 3,013,914 -0.01(-0.02%)
Aug 08, 2012 45.45 45.86 45.08 45.79 4,321,817 +0.02(+0.05%)
Aug 07, 2012 46.02 46.43 45.66 45.76 4,442,042 -0.09(-0.19%)
Aug 06, 2012 46.62 46.73 45.82 45.85 3,472,642 -0.72(-1.55%)
Aug 03, 2012 45.40 46.86 45.37 46.57 5,714,458 +1.95(+4.37%)
Aug 02, 2012 44.43 44.96 43.82 44.62 4,558,289 -0.38(-0.84%)
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.