Capital One Financial (NY: COF )

161.70 USD -2.21 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 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%)
Jun 01, 2012 50.13 50.19 48.03 48.40 7,069,664 -2.97(-5.78%)
May 31, 2012 50.92 51.81 50.15 51.37 3,735,209 +0.39(+0.77%)
May 30, 2012 51.43 51.43 50.45 50.98 3,989,300 -0.90(-1.73%)
May 29, 2012 51.45 52.00 50.92 51.88 2,917,909 +0.75(+1.47%)
May 25, 2012 51.49 51.92 50.96 51.13 2,822,260 -0.59(-1.14%)
May 24, 2012 50.98 51.72 50.72 51.72 4,834,114 +1.38(+2.74%)
May 23, 2012 49.68 50.46 49.01 50.34 4,676,934 +0.05(+0.10%)
May 22, 2012 50.06 51.48 49.89 50.29 4,536,903 +0.41(+0.82%)
May 21, 2012 49.14 50.13 48.86 49.88 4,339,077 +0.75(+1.53%)
May 18, 2012 49.92 50.06 48.90 49.13 5,198,431 -0.67(-1.35%)
May 17, 2012 50.15 50.69 49.72 49.80 5,341,491 -0.50(-0.99%)
May 16, 2012 51.58 52.01 50.28 50.30 6,592,624 -0.98(-1.91%)
May 15, 2012 51.93 52.48 51.16 51.28 7,022,472 -1.03(-1.97%)
May 14, 2012 53.65 53.87 52.31 52.31 4,206,212 -2.06(-3.79%)
May 11, 2012 53.75 54.73 53.59 54.37 4,464,393 +0.06(+0.11%)
May 10, 2012 54.10 54.94 54.09 54.31 4,552,164 +0.78(+1.46%)
May 09, 2012 53.56 53.92 52.72 53.53 5,435,881 -0.54(-1.00%)
May 08, 2012 54.62 55.03 53.28 54.07 5,595,902 -0.58(-1.06%)
May 07, 2012 54.08 55.05 54.08 54.65 3,058,125 +0.13(+0.24%)
May 04, 2012 54.91 55.22 53.82 54.52 4,738,903 -1.04(-1.87%)
May 03, 2012 56.29 56.34 55.37 55.56 3,397,960 -0.52(-0.93%)
May 02, 2012 55.85 56.31 55.22 56.08 3,783,666 +0.06(+0.11%)
May 01, 2012 55.28 56.90 55.28 56.02 3,137,127 +0.54(+0.97%)
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.