Capital One Financial (NY: COF )

159.57 USD -0.60 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 55.85 56.10 55.10 55.48 2,518,164 -0.58(-1.03%)
Apr 27, 2012 55.10 56.28 55.05 56.06 4,310,748 +1.22(+2.22%)
Apr 26, 2012 54.79 55.48 54.30 54.84 4,388,136 -0.08(-0.15%)
Apr 25, 2012 54.83 55.09 54.14 54.92 4,368,366 +0.56(+1.03%)
Apr 24, 2012 54.16 55.19 54.04 54.36 5,737,176 +0.28(+0.52%)
Apr 23, 2012 53.77 54.23 53.34 54.08 5,286,658 +0.23(+0.43%)
Apr 20, 2012 54.78 54.99 53.82 53.85 6,847,705 -0.08(-0.15%)
Apr 19, 2012 54.19 54.45 53.49 53.93 4,612,362 -0.33(-0.61%)
Apr 18, 2012 53.67 54.98 53.38 54.26 3,687,125 +0.24(+0.44%)
Apr 17, 2012 53.72 54.34 53.21 54.02 3,897,769 +0.74(+1.39%)
Apr 16, 2012 53.86 54.33 52.86 53.28 4,481,429 -0.19(-0.36%)
Apr 13, 2012 54.53 54.55 53.39 53.47 3,474,170 -1.18(-2.16%)
Apr 12, 2012 53.72 54.73 53.45 54.65 3,348,993 +0.92(+1.71%)
Apr 11, 2012 53.25 53.91 53.11 53.73 5,549,497 +1.04(+1.97%)
Apr 10, 2012 54.07 54.42 52.51 52.69 6,762,966 -1.55(-2.86%)
Apr 09, 2012 54.74 54.78 53.95 54.24 4,517,658 -1.41(-2.53%)
Apr 05, 2012 55.11 56.22 55.07 55.65 4,385,150 +0.26(+0.47%)
Apr 04, 2012 55.45 56.10 55.01 55.39 4,819,322 -0.95(-1.69%)
Apr 03, 2012 56.34 56.54 55.78 56.34 3,520,641 -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.