Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 45.71 45.82 44.70 44.88 9,106,062 -0.56(-1.22%)
Mar 29, 2012 45.34 45.68 44.94 45.44 5,638,629 -0.44(-0.97%)
Mar 28, 2012 45.89 46.14 45.10 45.88 5,980,619 +0.08(+0.18%)
Mar 27, 2012 46.15 46.29 45.67 45.80 8,421,699 -0.22(-0.47%)
Mar 26, 2012 45.27 46.05 44.87 46.02 9,167,304 +1.14(+2.53%)
Mar 23, 2012 43.84 44.98 43.83 44.88 7,403,392 +1.06(+2.43%)
Mar 22, 2012 44.13 44.48 43.54 43.82 6,400,695 -0.77(-1.73%)
Mar 21, 2012 44.91 45.18 44.39 44.59 6,727,240 +0.20(+0.45%)
Mar 20, 2012 44.16 44.57 43.77 44.39 7,931,665 +0.02(+0.05%)
Mar 19, 2012 44.24 45.24 43.96 44.37 9,485,853 +0.48(+1.10%)
Mar 16, 2012 43.60 44.29 43.47 43.88 10,643,210 +0.70(+1.62%)
Mar 15, 2012 41.77 43.64 41.77 43.18 28,752,576 +1.05(+2.48%)
Mar 14, 2012 40.95 42.68 40.83 42.14 11,581,245 +1.11(+2.71%)
Mar 13, 2012 39.76 41.14 39.74 41.03 5,776,442 +1.59(+4.02%)
Mar 12, 2012 40.10 40.12 39.19 39.44 4,093,046 -0.68(-1.69%)
Mar 09, 2012 39.92 40.57 39.62 40.12 5,281,324 +0.31(+0.79%)
Mar 08, 2012 39.48 39.86 39.02 39.80 3,689,032 +0.68(+1.73%)
Mar 07, 2012 38.84 39.33 38.73 39.13 4,843,451 +0.26(+0.66%)
Mar 06, 2012 39.29 39.46 38.80 38.87 4,176,529 -0.89(-2.25%)
Mar 05, 2012 40.15 40.20 39.51 39.76 4,054,785 -0.41(-1.02%)
Mar 02, 2012 40.52 40.61 39.99 40.17 4,745,064 -0.28(-0.70%)
Mar 01, 2012 40.67 40.95 40.22 40.45 7,926,151 -0.29(-0.71%)
Feb 29, 2012 40.53 41.32 40.43 40.74 35,860,128 +0.19(+0.46%)
Feb 28, 2012 40.16 40.76 40.07 40.56 8,144,678 +0.51(+1.27%)
Feb 27, 2012 39.50 40.24 39.34 40.05 5,661,415 +0.36(+0.91%)
Feb 24, 2012 39.69 39.86 39.50 39.69 5,714,609 -0.01(-0.02%)
Feb 23, 2012 39.24 39.86 38.90 39.70 8,528,088 +0.85(+2.18%)
Feb 22, 2012 39.02 39.38 38.73 38.85 4,508,418 -0.33(-0.84%)
Feb 21, 2012 39.46 39.46 38.92 39.18 6,465,512 -0.14(-0.35%)
Feb 17, 2012 39.72 39.93 39.29 39.32 5,460,672 -0.37(-0.93%)
Feb 16, 2012 39.46 39.90 39.18 39.69 7,279,374 +0.09(+0.22%)
Feb 15, 2012 39.62 40.28 39.46 39.60 11,607,562 +0.97(+2.50%)
Feb 14, 2012 38.79 38.79 38.24 38.63 4,162,600 -0.41(-1.05%)
Feb 13, 2012 39.15 39.45 38.65 39.04 5,476,035 +0.17(+0.43%)
Feb 10, 2012 39.06 39.17 38.65 38.88 4,238,055 -0.66(-1.67%)
Feb 09, 2012 39.04 39.66 38.60 39.54 6,716,494 +0.58(+1.49%)
Feb 08, 2012 37.99 39.05 37.99 38.96 8,806,505 +0.92(+2.41%)
Feb 07, 2012 38.47 38.62 37.92 38.04 9,103,038 -0.49(-1.27%)
Feb 06, 2012 39.30 39.36 38.39 38.53 6,571,098 -1.13(-2.84%)
Feb 03, 2012 38.40 40.16 38.40 39.66 10,125,498 +1.86(+4.92%)
Feb 02, 2012 37.68 38.26 37.43 37.80 5,520,418 +0.27(+0.73%)
Feb 01, 2012 37.02 37.84 37.01 37.52 7,518,649 +0.72(+1.97%)
Jan 31, 2012 36.27 37.03 36.12 36.80 9,546,978 +0.76(+2.12%)
Jan 30, 2012 36.49 36.51 35.63 36.04 8,169,452 -1.01(-2.71%)
Jan 27, 2012 36.33 37.17 36.28 37.04 5,819,500 +0.35(+0.96%)
Jan 26, 2012 36.80 37.27 36.20 36.69 9,044,935 +0.00(+0.00%)
Jan 25, 2012 36.10 36.80 35.91 36.69 7,602,585 +0.46(+1.27%)
Jan 24, 2012 36.71 36.78 36.04 36.23 8,939,050 -0.84(-2.28%)
Jan 23, 2012 36.93 37.16 36.63 37.07 6,834,964 +0.05(+0.13%)
Jan 20, 2012 36.32 37.24 36.00 37.02 21,283,344 -2.20(-5.62%)
Jan 19, 2012 39.73 39.92 39.04 39.23 8,446,542 -0.28(-0.71%)
Jan 18, 2012 39.16 39.77 38.91 39.51 5,569,304 +0.26(+0.66%)
Jan 17, 2012 39.57 39.90 39.17 39.25 6,666,209 -0.07(-0.18%)
Jan 13, 2012 38.46 39.39 38.16 39.33 6,269,742 +0.39(+1.01%)
Jan 12, 2012 38.67 39.00 38.13 38.93 7,468,626 +0.55(+1.45%)
Jan 11, 2012 38.17 38.75 37.89 38.38 5,059,598 +0.02(+0.06%)
Jan 10, 2012 37.74 38.61 37.42 38.35 10,391,022 +1.15(+3.09%)
Jan 09, 2012 36.45 37.27 36.34 37.20 6,937,838 +0.88(+2.41%)
Jan 06, 2012 36.44 36.92 36.14 36.33 4,159,018 -0.02(-0.04%)
Jan 05, 2012 35.55 37.18 35.43 36.34 8,313,817 +0.55(+1.53%)
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.