Capital One Financial (NY: COF )

149.16 USD -6.70 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 50.92 51.81 50.15 51.37 3,735,209 +0.39(+0.77%)
May 30, 2012 51.43 51.43 50.45 50.98 3,989,300 -0.90(-1.73%)
May 29, 2012 51.45 52.00 50.92 51.88 2,917,909 +0.75(+1.47%)
May 25, 2012 51.49 51.92 50.96 51.13 2,822,260 -0.59(-1.14%)
May 24, 2012 50.98 51.72 50.72 51.72 4,834,114 +1.38(+2.74%)
May 23, 2012 49.68 50.46 49.01 50.34 4,676,934 +0.05(+0.10%)
May 22, 2012 50.06 51.48 49.89 50.29 4,536,903 +0.41(+0.82%)
May 21, 2012 49.14 50.13 48.86 49.88 4,339,077 +0.75(+1.53%)
May 18, 2012 49.92 50.06 48.90 49.13 5,198,431 -0.67(-1.35%)
May 17, 2012 50.15 50.69 49.72 49.80 5,341,491 -0.50(-0.99%)
May 16, 2012 51.58 52.01 50.28 50.30 6,592,624 -0.98(-1.91%)
May 15, 2012 51.93 52.48 51.16 51.28 7,022,472 -1.03(-1.97%)
May 14, 2012 53.65 53.87 52.31 52.31 4,206,212 -2.06(-3.79%)
May 11, 2012 53.75 54.73 53.59 54.37 4,464,393 +0.06(+0.11%)
May 10, 2012 54.10 54.94 54.09 54.31 4,552,164 +0.78(+1.46%)
May 09, 2012 53.56 53.92 52.72 53.53 5,435,881 -0.54(-1.00%)
May 08, 2012 54.62 55.03 53.28 54.07 5,595,902 -0.58(-1.06%)
May 07, 2012 54.08 55.05 54.08 54.65 3,058,125 +0.13(+0.24%)
May 04, 2012 54.91 55.22 53.82 54.52 4,738,903 -1.04(-1.87%)
May 03, 2012 56.29 56.34 55.37 55.56 3,397,960 -0.52(-0.93%)
May 02, 2012 55.85 56.31 55.22 56.08 3,783,666 +0.06(+0.11%)
May 01, 2012 55.28 56.90 55.28 56.02 3,137,127 +0.54(+0.97%)
Apr 30, 2012 55.85 56.10 55.10 55.48 2,518,164 -0.58(-1.03%)
Apr 27, 2012 55.10 56.28 55.05 56.06 4,310,748 +1.22(+2.22%)
Apr 26, 2012 54.79 55.48 54.30 54.84 4,388,136 -0.08(-0.15%)
Apr 25, 2012 54.83 55.09 54.14 54.92 4,368,366 +0.56(+1.03%)
Apr 24, 2012 54.16 55.19 54.04 54.36 5,737,176 +0.28(+0.52%)
Apr 23, 2012 53.77 54.23 53.34 54.08 5,286,658 +0.23(+0.43%)
Apr 20, 2012 54.78 54.99 53.82 53.85 6,847,705 -0.08(-0.15%)
Apr 19, 2012 54.19 54.45 53.49 53.93 4,612,362 -0.33(-0.61%)
Apr 18, 2012 53.67 54.98 53.38 54.26 3,687,125 +0.24(+0.44%)
Apr 17, 2012 53.72 54.34 53.21 54.02 3,897,769 +0.74(+1.39%)
Apr 16, 2012 53.86 54.33 52.86 53.28 4,481,429 -0.19(-0.36%)
Apr 13, 2012 54.53 54.55 53.39 53.47 3,474,170 -1.18(-2.16%)
Apr 12, 2012 53.72 54.73 53.45 54.65 3,348,993 +0.92(+1.71%)
Apr 11, 2012 53.25 53.91 53.11 53.73 5,549,497 +1.04(+1.97%)
Apr 10, 2012 54.07 54.42 52.51 52.69 6,762,966 -1.55(-2.86%)
Apr 09, 2012 54.74 54.78 53.95 54.24 4,517,658 -1.41(-2.53%)
Apr 05, 2012 55.11 56.22 55.07 55.65 4,385,150 +0.26(+0.47%)
Apr 04, 2012 55.45 56.10 55.01 55.39 4,819,322 -0.95(-1.69%)
Apr 03, 2012 56.34 56.54 55.78 56.34 3,520,641 -0.02(-0.04%)
Apr 02, 2012 55.89 56.95 55.46 56.36 4,845,431 +0.62(+1.11%)
Mar 30, 2012 56.77 56.90 55.51 55.74 7,332,322 -0.69(-1.22%)
Mar 29, 2012 56.31 56.73 55.81 56.43 4,540,299 -0.55(-0.97%)
Mar 28, 2012 56.99 57.30 56.01 56.98 4,815,674 +0.10(+0.18%)
Mar 27, 2012 57.32 57.49 56.72 56.88 6,781,264 -0.27(-0.47%)
Mar 26, 2012 56.22 57.19 55.72 57.15 7,381,635 +1.41(+2.53%)
Mar 23, 2012 54.44 55.86 54.43 55.74 5,961,310 +1.32(+2.43%)
Mar 22, 2012 54.80 55.24 54.07 54.42 5,153,925 -0.96(-1.73%)
Mar 21, 2012 55.77 56.11 55.13 55.38 5,416,863 +0.25(+0.45%)
Mar 20, 2012 54.84 55.35 54.36 55.13 6,386,682 +0.03(+0.05%)
Mar 19, 2012 54.94 56.19 54.60 55.10 7,638,135 +0.60(+1.10%)
Mar 16, 2012 54.15 55.00 53.99 54.50 8,570,054 +0.87(+1.62%)
Mar 15, 2012 51.88 54.20 51.87 53.63 23,151,955 +1.30(+2.48%)
Mar 14, 2012 50.86 53.00 50.71 52.33 9,325,372 +1.38(+2.71%)
Mar 13, 2012 49.38 51.09 49.35 50.95 4,651,268 +1.97(+4.02%)
Mar 12, 2012 49.80 49.82 48.67 48.98 3,295,775 -0.84(-1.69%)
Mar 09, 2012 49.58 50.38 49.21 49.82 4,252,592 +0.39(+0.79%)
Mar 08, 2012 49.03 49.50 48.46 49.43 2,970,458 +0.84(+1.73%)
Mar 07, 2012 48.23 48.84 48.09 48.59 3,900,011 +0.32(+0.66%)
Mar 06, 2012 48.80 49.00 48.19 48.27 3,362,997 -1.11(-2.25%)
Mar 05, 2012 49.86 49.92 49.07 49.38 3,264,967 -0.51(-1.02%)
Mar 02, 2012 50.32 50.43 49.67 49.89 3,820,789 -0.35(-0.70%)
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.