Capital One Financial (NY: COF )

154.89 USD +4.87 (+3.25%)
Official Closing Price Updated: 6:30 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 54.79 54.91 54.00 54.66 3,729,119 +1.20(+2.24%)
Jun 28, 2012 52.62 53.50 52.27 53.46 2,883,651 +0.29(+0.55%)
Jun 27, 2012 53.16 53.41 52.56 53.17 3,162,860 +0.03(+0.06%)
Jun 26, 2012 52.30 53.45 52.16 53.14 3,399,253 +0.95(+1.82%)
Jun 25, 2012 51.74 52.65 51.64 52.19 3,124,802 -0.74(-1.40%)
Jun 22, 2012 53.43 53.61 52.75 52.93 7,731,860 -0.10(-0.19%)
Jun 21, 2012 54.85 54.93 52.93 53.03 4,282,041 -1.40(-2.57%)
Jun 20, 2012 55.16 55.40 54.04 54.43 4,547,371 -0.62(-1.13%)
Jun 19, 2012 54.42 55.29 54.39 55.05 4,146,967 +0.94(+1.74%)
Jun 18, 2012 53.60 54.35 53.33 54.11 3,457,127 +0.30(+0.56%)
Jun 15, 2012 53.52 54.01 53.09 53.81 9,438,364 +0.80(+1.51%)
Jun 14, 2012 52.32 53.36 51.96 53.01 4,395,063 +0.94(+1.81%)
Jun 13, 2012 52.74 53.06 51.75 52.07 5,487,704 -1.01(-1.90%)
Jun 12, 2012 52.17 53.33 51.46 53.08 4,605,752 +1.30(+2.51%)
Jun 11, 2012 53.25 53.31 51.73 51.78 4,417,804 -0.81(-1.54%)
Jun 08, 2012 50.84 52.61 50.77 52.59 4,203,207 +1.42(+2.78%)
Jun 07, 2012 51.48 51.95 50.82 51.17 5,182,328 +0.56(+1.11%)
Jun 06, 2012 50.82 51.20 50.36 50.61 5,408,809 +0.34(+0.68%)
Jun 05, 2012 48.60 50.33 48.54 50.27 5,720,046 +1.59(+3.27%)
Jun 04, 2012 48.53 49.26 47.99 48.68 5,048,269 +0.28(+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.