Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 47.28 47.77 46.91 47.60 5,923,254 +0.04(+0.09%)
Sep 27, 2012 46.57 47.67 46.53 47.56 7,016,697 +1.40(+3.04%)
Sep 26, 2012 46.70 46.72 46.04 46.16 4,772,143 -0.52(-1.11%)
Sep 25, 2012 48.06 48.27 46.65 46.67 7,245,048 -1.21(-2.53%)
Sep 24, 2012 47.44 48.46 47.28 47.89 4,729,287 +0.08(+0.16%)
Sep 21, 2012 48.87 48.88 47.79 47.81 6,428,121 -0.66(-1.36%)
Sep 20, 2012 48.20 48.58 48.05 48.47 4,228,780 +0.07(+0.14%)
Sep 19, 2012 48.29 48.57 48.11 48.40 5,309,201 +0.08(+0.16%)
Sep 18, 2012 48.85 48.85 48.01 48.33 4,580,227 -0.73(-1.50%)
Sep 17, 2012 49.41 49.51 48.94 49.06 4,897,031 -0.51(-1.03%)
Sep 14, 2012 49.17 49.88 49.02 49.57 6,887,567 +0.33(+0.66%)
Sep 13, 2012 48.27 49.59 47.86 49.25 6,282,650 +0.89(+1.83%)
Sep 12, 2012 47.40 48.51 47.40 48.36 9,162,563 +1.21(+2.57%)
Sep 11, 2012 47.57 47.57 46.76 47.15 9,290,256 -0.48(-1.00%)
Sep 10, 2012 48.05 48.39 47.56 47.63 5,319,630 -0.31(-0.64%)
Sep 07, 2012 47.84 48.09 47.15 47.94 5,742,427 +0.21(+0.44%)
Sep 06, 2012 47.38 47.84 47.12 47.73 12,006,383 +0.83(+1.76%)
Sep 05, 2012 46.60 46.93 46.26 46.90 42,581,676 -0.27(-0.57%)
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.