Capital One Financial (NY: COF )

166.17 USD +0.15 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 56.63 57.21 56.18 57.01 4,945,724 +0.05(+0.09%)
Sep 27, 2012 55.77 57.10 55.73 56.96 5,858,714 +1.68(+3.04%)
Sep 26, 2012 55.93 55.96 55.14 55.28 3,984,584 -0.62(-1.11%)
Sep 25, 2012 57.56 57.81 55.87 55.90 6,049,379 -1.45(-2.53%)
Sep 24, 2012 56.82 58.04 56.62 57.35 3,948,801 +0.09(+0.16%)
Sep 21, 2012 58.53 58.54 57.23 57.26 5,367,272 -0.79(-1.36%)
Sep 20, 2012 57.73 58.18 57.55 58.05 3,530,894 +0.08(+0.14%)
Sep 19, 2012 57.84 58.17 57.62 57.97 4,433,010 +0.09(+0.16%)
Sep 18, 2012 58.51 58.51 57.50 57.88 3,824,341 -0.88(-1.50%)
Sep 17, 2012 59.18 59.29 58.61 58.76 4,088,862 -0.61(-1.03%)
Sep 14, 2012 58.89 59.74 58.71 59.37 5,750,894 +0.39(+0.66%)
Sep 13, 2012 57.81 59.39 57.32 58.98 5,245,808 +1.06(+1.83%)
Sep 12, 2012 56.77 58.10 56.77 57.92 7,650,442 +1.45(+2.57%)
Sep 11, 2012 56.97 56.97 56.00 56.47 7,757,061 -0.57(-1.00%)
Sep 10, 2012 57.55 57.96 56.96 57.04 4,441,718 -0.37(-0.64%)
Sep 07, 2012 57.30 57.59 56.47 57.41 4,794,740 +0.25(+0.44%)
Sep 06, 2012 56.75 57.30 56.43 57.16 10,024,939 +0.99(+1.76%)
Sep 05, 2012 55.81 56.20 55.40 56.17 35,554,314 -0.32(-0.57%)
Sep 04, 2012 56.50 56.83 56.14 56.49 2,768,118 -0.04(-0.07%)
Aug 31, 2012 56.36 56.98 55.99 56.53 3,857,319 +0.51(+0.91%)
Aug 30, 2012 56.13 56.33 55.62 56.02 2,480,304 -0.45(-0.80%)
Aug 29, 2012 56.79 56.93 56.33 56.47 2,263,573 -0.36(-0.63%)
Aug 27, 2012 56.92 57.06 56.32 56.83 2,071,087 -0.04(-0.07%)
Aug 24, 2012 55.49 57.07 55.49 56.87 4,428,630 +1.24(+2.23%)
Aug 23, 2012 55.77 56.10 55.48 55.63 2,499,736 -0.25(-0.45%)
Aug 22, 2012 56.26 56.57 55.68 55.88 3,103,906 -0.59(-1.04%)
Aug 21, 2012 56.56 57.42 56.33 56.47 3,558,388 -0.02(-0.04%)
Aug 20, 2012 56.48 56.88 56.20 56.49 2,442,383 -0.30(-0.53%)
Aug 17, 2012 56.58 56.83 55.97 56.79 2,507,325 +0.56(+1.00%)
Aug 16, 2012 55.14 56.60 55.09 56.23 3,796,242 +1.19(+2.16%)
Aug 15, 2012 55.13 55.34 54.79 55.04 2,924,580 -0.09(-0.16%)
Aug 14, 2012 55.90 56.19 54.96 55.13 3,148,490 -0.46(-0.83%)
Aug 13, 2012 56.25 56.28 55.39 55.59 2,598,408 -0.51(-0.91%)
Aug 10, 2012 56.23 56.41 55.50 56.10 3,220,643 -0.45(-0.80%)
Aug 09, 2012 56.49 56.72 55.93 56.55 2,439,896 -0.01(-0.02%)
Aug 08, 2012 56.14 56.65 55.69 56.56 3,498,701 -0.02(-0.04%)
Aug 07, 2012 56.90 57.40 56.45 56.58 3,592,850 -0.11(-0.19%)
Aug 06, 2012 57.64 57.78 56.65 56.69 2,808,772 -0.89(-1.55%)
Aug 03, 2012 56.13 57.94 56.09 57.58 4,622,016 +2.41(+4.37%)
Aug 02, 2012 54.93 55.59 54.18 55.17 3,686,874 -0.47(-0.84%)
Aug 01, 2012 56.71 56.82 55.59 55.64 3,025,349 -0.85(-1.50%)
Jul 31, 2012 56.84 56.85 55.98 56.49 2,419,728 -0.41(-0.72%)
Jul 30, 2012 57.50 57.56 56.57 56.90 2,618,037 -0.70(-1.22%)
Jul 27, 2012 56.81 57.98 56.20 57.60 3,368,313 +1.24(+2.20%)
Jul 26, 2012 55.77 56.50 55.47 56.36 3,540,878 +1.49(+2.72%)
Jul 25, 2012 55.33 55.71 54.40 54.87 3,534,677 -0.13(-0.24%)
Jul 24, 2012 55.37 55.95 54.56 55.00 3,576,899 -0.30(-0.54%)
Jul 23, 2012 54.89 55.54 54.16 55.30 3,546,718 -0.58(-1.04%)
Jul 20, 2012 56.13 56.71 55.43 55.88 4,140,780 -0.49(-0.87%)
Jul 19, 2012 55.70 58.69 55.61 56.37 11,291,462 +1.48(+2.70%)
Jul 18, 2012 55.62 55.71 54.42 54.89 4,196,777 -0.94(-1.68%)
Jul 17, 2012 55.65 55.99 54.65 55.83 2,692,351 +0.74(+1.34%)
Jul 16, 2012 54.04 55.80 54.04 55.09 4,669,060 +0.67(+1.23%)
Jul 13, 2012 53.47 54.58 53.29 54.42 2,302,185 +1.06(+1.99%)
Jul 12, 2012 53.53 53.69 52.88 53.36 2,456,302 -0.68(-1.26%)
Jul 11, 2012 53.60 54.38 53.23 54.04 3,051,050 +0.49(+0.92%)
Jul 10, 2012 53.80 54.84 53.30 53.55 2,100,937 -0.68(-1.25%)
Jul 09, 2012 53.89 54.28 53.46 54.23 1,683,727 +0.21(+0.39%)
Jul 06, 2012 53.86 54.17 53.71 54.02 1,874,046 -0.51(-0.94%)
Jul 05, 2012 54.74 54.98 54.08 54.53 1,870,591 -0.57(-1.03%)
Jul 03, 2012 54.59 55.34 54.53 55.10 1,318,962 +0.35(+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.