Capital One Financial (NY: COF )

158.11 USD +2.22 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 56.77 57.94 56.47 57.84 2,121,181 +0.74(+1.30%)
Dec 28, 2012 56.93 57.40 56.73 57.10 2,073,303 -0.25(-0.44%)
Dec 27, 2012 57.89 57.97 56.45 57.35 2,365,310 -0.44(-0.76%)
Dec 26, 2012 58.61 58.78 57.64 57.79 1,674,436 -0.76(-1.30%)
Dec 24, 2012 58.86 58.86 58.39 58.55 578,063 -0.34(-0.58%)
Dec 21, 2012 58.79 59.38 58.31 58.89 4,365,432 -0.26(-0.44%)
Dec 20, 2012 58.68 59.17 58.29 59.15 6,657,305 +0.43(+0.73%)
Dec 19, 2012 59.85 59.90 58.71 58.72 3,513,872 -1.14(-1.90%)
Dec 18, 2012 58.24 59.94 58.24 59.86 5,200,353 +1.85(+3.19%)
Dec 17, 2012 57.09 58.27 57.05 58.01 3,699,933 +1.18(+2.08%)
Dec 14, 2012 57.82 57.93 56.67 56.83 3,363,504 -1.17(-2.02%)
Dec 13, 2012 58.40 58.53 57.73 58.00 3,087,660 -0.42(-0.72%)
Dec 12, 2012 58.39 58.91 57.82 58.42 3,744,807 +0.16(+0.27%)
Dec 11, 2012 57.66 58.70 57.61 58.26 4,002,148 +0.76(+1.32%)
Dec 10, 2012 56.91 57.80 56.78 57.50 2,931,360 +0.43(+0.75%)
Dec 07, 2012 57.64 57.98 56.82 57.07 3,205,747 -0.20(-0.35%)
Dec 06, 2012 57.93 57.93 56.33 57.27 2,943,694 +0.22(+0.39%)
Dec 05, 2012 57.24 57.79 56.45 57.05 3,122,063 +0.03(+0.05%)
Dec 04, 2012 57.37 57.40 56.63 57.02 2,391,375 -0.58(-1.01%)
Nov 30, 2012 58.10 58.35 57.43 57.60 3,341,422 -0.66(-1.13%)
Nov 29, 2012 58.47 58.55 57.64 58.26 2,341,186 +0.18(+0.31%)
Nov 28, 2012 57.22 58.14 56.97 58.08 2,422,843 +0.47(+0.82%)
Nov 27, 2012 57.91 58.16 57.20 57.61 3,778,501 -1.06(-1.81%)
Nov 26, 2012 58.47 58.82 58.30 58.67 2,210,392 -0.30(-0.51%)
Nov 23, 2012 58.66 58.97 58.50 58.97 882,781 +0.66(+1.13%)
Nov 21, 2012 58.75 58.82 57.99 58.31 1,434,608 -0.17(-0.29%)
Nov 20, 2012 58.05 58.69 57.70 58.48 2,975,479 +0.34(+0.58%)
Nov 19, 2012 56.25 58.14 56.13 58.14 4,620,481 +2.44(+4.38%)
Nov 16, 2012 54.81 56.10 54.81 55.70 5,202,718 +0.93(+1.70%)
Nov 15, 2012 55.69 55.80 54.45 54.77 7,143,313 -1.37(-2.44%)
Nov 14, 2012 57.52 57.61 55.98 56.14 3,200,029 -1.17(-2.04%)
Nov 13, 2012 57.51 58.09 57.03 57.31 2,871,206 -0.51(-0.88%)
Nov 12, 2012 58.47 58.49 57.53 57.82 2,252,263 -0.55(-0.94%)
Nov 09, 2012 58.04 59.05 57.81 58.37 2,984,764 +0.08(+0.14%)
Nov 08, 2012 59.41 59.84 57.55 58.29 6,017,520 -1.13(-1.90%)
Nov 07, 2012 60.37 60.37 58.90 59.42 4,927,895 -1.65(-2.70%)
Nov 06, 2012 60.68 61.45 60.57 61.07 2,884,952 +0.39(+0.64%)
Nov 05, 2012 61.18 61.39 60.30 60.68 2,560,698 -0.72(-1.17%)
Nov 02, 2012 61.50 61.83 61.08 61.40 4,685,590 +0.00(+0.00%)
Nov 01, 2012 60.35 61.41 60.15 61.40 4,408,736 +1.23(+2.04%)
Oct 31, 2012 60.33 60.33 59.48 60.17 3,082,552 +0.17(+0.28%)
Oct 26, 2012 59.16 60.00 60.00 60.00 2,968,700 +0.03(+0.05%)
Oct 25, 2012 60.29 60.47 59.70 59.97 3,048,060 +0.30(+0.50%)
Oct 24, 2012 60.20 60.39 59.57 59.67 3,622,800 -0.35(-0.58%)
Oct 23, 2012 59.35 60.33 59.04 60.02 5,923,488 -0.73(-1.20%)
Oct 19, 2012 59.10 60.89 58.92 60.75 11,775,600 +3.45(+6.02%)
Oct 18, 2012 57.78 57.87 57.13 57.30 5,277,334 -0.73(-1.26%)
Oct 17, 2012 58.45 58.54 57.62 58.03 3,480,694 +0.02(+0.03%)
Oct 16, 2012 58.03 58.50 57.64 58.01 3,571,968 +0.41(+0.71%)
Oct 15, 2012 56.76 57.90 56.75 57.60 7,498,995 -0.61(-1.05%)
Oct 12, 2012 58.70 59.11 57.76 58.21 4,418,817 -0.68(-1.15%)
Oct 11, 2012 58.80 59.19 58.28 58.89 2,687,268 +0.66(+1.13%)
Oct 10, 2012 58.78 58.78 58.06 58.23 2,567,422 -0.43(-0.73%)
Oct 09, 2012 58.89 59.15 58.36 58.66 2,837,813 -0.39(-0.66%)
Oct 08, 2012 58.77 59.10 58.50 59.05 1,959,539 +0.05(+0.08%)
Oct 05, 2012 60.05 60.05 58.74 59.00 3,266,566 -0.53(-0.89%)
Oct 04, 2012 58.99 59.64 58.68 59.53 4,218,527 +0.90(+1.54%)
Oct 03, 2012 58.39 58.73 57.89 58.63 2,970,645 +0.32(+0.55%)
Oct 02, 2012 58.26 58.50 57.80 58.31 3,120,678 +0.25(+0.43%)
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.