Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 48.83 48.83 48.15 48.70 3,808,251 +0.14(+0.28%)
Oct 26, 2012 47.89 48.57 48.57 48.57 3,667,596 +0.02(+0.05%)
Oct 25, 2012 48.80 48.95 48.32 48.54 3,765,639 +0.24(+0.50%)
Oct 24, 2012 48.73 48.88 48.22 48.30 4,475,685 -0.28(-0.58%)
Oct 23, 2012 48.04 48.83 47.79 48.58 7,318,004 -0.59(-1.20%)
Oct 19, 2012 47.84 49.29 47.69 49.17 14,547,830 +2.79(+6.02%)
Oct 18, 2012 46.77 46.84 46.24 46.38 6,519,732 -0.59(-1.26%)
Oct 17, 2012 47.31 47.38 46.64 46.97 4,300,124 +0.02(+0.03%)
Oct 16, 2012 46.97 47.35 46.66 46.96 4,412,886 +0.33(+0.71%)
Oct 15, 2012 45.94 46.87 45.94 46.62 9,264,420 -0.49(-1.05%)
Oct 12, 2012 47.51 47.85 46.75 47.12 5,459,101 -0.55(-1.15%)
Oct 11, 2012 47.60 47.91 47.17 47.67 3,319,908 +0.53(+1.13%)
Oct 10, 2012 47.58 47.58 47.00 47.13 3,171,848 -0.35(-0.73%)
Oct 09, 2012 47.67 47.88 47.24 47.48 3,505,895 -0.32(-0.66%)
Oct 08, 2012 47.57 47.84 47.35 47.80 2,420,856 +0.04(+0.08%)
Oct 05, 2012 48.61 48.61 47.55 47.76 4,035,586 -0.43(-0.89%)
Oct 04, 2012 47.75 48.27 47.50 48.19 5,211,659 +0.73(+1.54%)
Oct 03, 2012 47.26 47.54 46.86 47.46 3,669,998 +0.26(+0.55%)
Oct 02, 2012 47.16 47.35 46.79 47.20 3,855,352 +0.20(+0.43%)
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.