Skip to main content

Capital One Financial (NY: COF )

148.78 +4.27 (+2.95%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 47.07 47.28 46.53 46.67 4,124,157 -0.53(-1.13%)
Nov 29, 2012 47.37 47.44 46.70 47.20 2,889,613 +0.15(+0.31%)
Nov 28, 2012 46.36 47.11 46.16 47.06 2,990,399 +0.38(+0.82%)
Nov 27, 2012 46.92 47.12 46.34 46.68 4,663,623 -0.86(-1.81%)
Nov 26, 2012 47.37 47.66 47.24 47.53 2,728,181 -0.24(-0.51%)
Nov 23, 2012 47.53 47.78 47.40 47.78 1,089,574 +0.53(+1.13%)
Nov 21, 2012 47.60 47.66 46.98 47.24 1,770,668 -0.14(-0.29%)
Nov 20, 2012 47.03 47.55 46.75 47.38 3,672,491 +0.28(+0.58%)
Nov 19, 2012 45.57 47.11 45.48 47.11 5,702,838 +1.98(+4.38%)
Nov 16, 2012 44.41 45.45 44.41 45.13 6,421,465 +0.75(+1.70%)
Nov 15, 2012 45.12 45.21 44.12 44.38 8,816,649 -1.11(-2.44%)
Nov 14, 2012 46.60 46.68 45.36 45.48 3,949,642 -0.95(-2.04%)
Nov 13, 2012 46.59 47.06 46.21 46.43 3,543,792 -0.41(-0.88%)
Nov 12, 2012 47.37 47.39 46.61 46.85 2,779,860 -0.45(-0.94%)
Nov 09, 2012 47.02 47.84 46.84 47.29 3,683,951 +0.06(+0.14%)
Nov 08, 2012 48.13 48.48 46.63 47.23 7,427,136 -0.92(-1.90%)
Nov 07, 2012 48.91 48.91 47.72 48.14 6,082,265 -1.30(-2.62%)
Nov 06, 2012 49.12 49.75 49.03 49.44 3,563,675 +0.32(+0.64%)
Nov 05, 2012 49.53 49.70 48.82 49.12 3,163,136 -0.58(-1.17%)
Nov 02, 2012 49.79 50.05 49.45 49.71 5,787,938 +0.00(+0.00%)
Nov 01, 2012 48.86 49.71 48.69 49.71 5,445,950 +1.00(+2.04%)
Oct 31, 2012 48.84 48.84 48.15 48.71 3,807,763 +0.14(+0.28%)
Oct 26, 2012 47.89 48.57 48.57 48.57 3,667,126 +0.02(+0.05%)
Oct 25, 2012 48.81 48.95 48.33 48.55 3,765,157 +0.24(+0.50%)
Oct 24, 2012 48.73 48.89 48.22 48.31 4,475,112 -0.28(-0.58%)
Oct 23, 2012 48.05 48.84 47.80 48.59 7,317,068 -0.59(-1.20%)
Oct 19, 2012 47.84 49.29 47.70 49.18 14,545,968 +2.79(+6.02%)
Oct 18, 2012 46.78 46.85 46.25 46.39 6,518,898 -0.59(-1.26%)
Oct 17, 2012 47.32 47.39 46.65 46.98 4,299,574 +0.02(+0.03%)
Oct 16, 2012 46.98 47.36 46.66 46.96 4,412,321 +0.33(+0.71%)
Oct 15, 2012 45.95 46.87 45.94 46.63 9,263,234 -0.49(-1.05%)
Oct 12, 2012 47.52 47.85 46.76 47.12 5,458,403 -0.55(-1.15%)
Oct 11, 2012 47.60 47.92 47.18 47.67 3,319,484 +0.53(+1.13%)
Oct 10, 2012 47.59 47.59 47.00 47.14 3,171,442 -0.35(-0.73%)
Oct 09, 2012 47.67 47.88 47.24 47.49 3,505,446 -0.32(-0.66%)
Oct 08, 2012 47.58 47.84 47.36 47.80 2,420,547 +0.04(+0.08%)
Oct 05, 2012 48.61 48.61 47.55 47.76 4,035,069 -0.43(-0.89%)
Oct 04, 2012 47.76 48.28 47.50 48.19 5,210,992 +0.73(+1.53%)
Oct 03, 2012 47.27 47.54 46.86 47.46 3,669,529 +0.26(+0.55%)
Oct 02, 2012 47.16 47.36 46.79 47.20 3,854,859 +0.20(+0.43%)
Oct 01, 2012 46.54 47.54 46.54 47.00 4,876,385 +0.85(+1.84%)
Sep 28, 2012 45.84 46.31 45.48 46.15 6,109,272 +0.04(+0.09%)
Sep 27, 2012 45.15 46.22 45.12 46.11 7,237,055 +1.36(+3.04%)
Sep 26, 2012 45.28 45.30 44.64 44.75 4,922,011 -0.50(-1.11%)
Sep 25, 2012 46.60 46.80 45.23 45.25 7,472,577 -1.17(-2.53%)
Sep 24, 2012 46.00 46.99 45.84 46.43 4,877,809 +0.07(+0.16%)
Sep 21, 2012 47.38 47.39 46.33 46.35 6,629,995 -0.64(-1.36%)
Sep 20, 2012 46.73 47.10 46.59 46.99 4,361,584 +0.06(+0.14%)
Sep 19, 2012 46.82 47.09 46.65 46.93 5,475,935 +0.07(+0.16%)
Sep 18, 2012 47.37 47.37 46.55 46.86 4,724,068 -0.71(-1.50%)
Sep 17, 2012 47.91 48.00 47.45 47.57 5,050,822 -0.49(-1.03%)
Sep 14, 2012 47.67 48.36 47.53 48.06 7,103,869 +0.32(+0.66%)
Sep 13, 2012 46.80 48.08 46.40 47.75 6,479,955 +0.86(+1.83%)
Sep 12, 2012 45.96 47.03 45.96 46.89 9,450,311 +1.17(+2.57%)
Sep 11, 2012 46.12 46.12 45.33 45.71 9,582,014 -0.46(-1.00%)
Sep 10, 2012 46.59 46.92 46.11 46.18 5,486,692 -0.30(-0.64%)
Sep 07, 2012 46.39 46.62 45.71 46.48 5,922,767 +0.20(+0.44%)
Sep 06, 2012 45.94 46.39 45.68 46.27 12,383,441 +0.80(+1.76%)
Sep 05, 2012 45.18 45.50 44.85 45.47 43,918,944 -0.26(-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.