Skip to main content

Capital One Financial (NY: COF )

99.67 -3.57 (-3.46%)
Streaming Delayed Price Updated: 11:31 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 47.42 47.43 46.70 47.13 2,900,553 -0.34(-0.72%)
Jul 30, 2012 47.97 48.02 47.19 47.47 3,138,268 -0.58(-1.22%)
Jul 27, 2012 47.39 48.37 46.88 48.05 4,037,632 +1.03(+2.20%)
Jul 26, 2012 46.52 47.13 46.27 47.02 4,244,488 +1.24(+2.72%)
Jul 25, 2012 46.16 46.47 45.38 45.77 4,237,055 -0.11(-0.24%)
Jul 24, 2012 46.19 46.68 45.52 45.88 4,287,667 -0.25(-0.54%)
Jul 23, 2012 45.79 46.33 45.18 46.13 4,251,488 -0.48(-1.04%)
Jul 20, 2012 46.83 47.31 46.24 46.62 4,963,597 -0.41(-0.87%)
Jul 19, 2012 46.47 48.96 46.39 47.03 13,535,195 +1.23(+2.70%)
Jul 18, 2012 46.40 46.47 45.40 45.79 5,030,721 -0.78(-1.68%)
Jul 17, 2012 46.42 46.71 45.59 46.58 3,227,349 +0.62(+1.34%)
Jul 16, 2012 45.08 46.55 45.08 45.96 5,596,852 +0.56(+1.23%)
Jul 13, 2012 44.61 45.53 44.46 45.40 2,759,653 +0.88(+1.99%)
Jul 12, 2012 44.66 44.79 44.11 44.51 2,944,395 -0.57(-1.26%)
Jul 11, 2012 44.71 45.37 44.41 45.08 3,657,326 +0.41(+0.92%)
Jul 10, 2012 44.88 45.75 44.47 44.67 2,518,415 -0.57(-1.25%)
Jul 09, 2012 44.96 45.28 44.60 45.24 2,018,301 +0.18(+0.39%)
Jul 06, 2012 44.93 45.19 44.81 45.07 2,246,438 -0.43(-0.94%)
Jul 05, 2012 45.67 45.87 45.12 45.49 2,242,297 -0.48(-1.03%)
Jul 03, 2012 45.54 46.17 45.49 45.97 1,581,053 +0.29(+0.64%)
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.