Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 45.87 45.97 44.85 45.03 9,075,370 -0.56(-1.22%)
Mar 29, 2012 45.49 45.83 45.09 45.59 5,619,624 -0.44(-0.97%)
Mar 28, 2012 46.04 46.29 45.25 46.04 5,960,461 +0.08(+0.18%)
Mar 27, 2012 46.31 46.45 45.83 45.96 8,393,314 -0.22(-0.47%)
Mar 26, 2012 45.42 46.21 45.02 46.17 9,136,406 +1.14(+2.53%)
Mar 23, 2012 43.98 45.13 43.98 45.03 7,378,439 +1.07(+2.43%)
Mar 22, 2012 44.27 44.63 43.69 43.97 6,379,122 -0.78(-1.73%)
Mar 21, 2012 45.06 45.33 44.54 44.74 6,704,566 +0.20(+0.45%)
Mar 20, 2012 44.31 44.72 43.92 44.54 7,904,931 +0.02(+0.05%)
Mar 19, 2012 44.39 45.40 44.11 44.52 9,453,881 +0.48(+1.10%)
Mar 16, 2012 43.75 44.44 43.62 44.03 10,607,337 +0.70(+1.62%)
Mar 15, 2012 41.92 43.79 41.91 43.33 28,655,666 +1.05(+2.48%)
Mar 14, 2012 41.09 42.82 40.97 42.28 11,542,210 +1.11(+2.71%)
Mar 13, 2012 39.90 41.28 39.87 41.16 5,756,972 +1.59(+4.02%)
Mar 12, 2012 40.24 40.25 39.32 39.57 4,079,250 -0.68(-1.69%)
Mar 09, 2012 40.06 40.70 39.76 40.25 5,263,523 +0.32(+0.79%)
Mar 08, 2012 39.61 39.99 39.15 39.94 3,676,598 +0.68(+1.73%)
Mar 07, 2012 38.97 39.46 38.86 39.26 4,827,126 +0.26(+0.66%)
Mar 06, 2012 39.43 39.59 38.93 39.00 4,162,452 -0.90(-2.25%)
Mar 05, 2012 40.28 40.33 39.65 39.90 4,041,118 -0.41(-1.02%)
Mar 02, 2012 40.66 40.74 40.13 40.31 4,729,071 -0.28(-0.70%)
Mar 01, 2012 40.81 41.08 40.36 40.59 7,899,436 -0.29(-0.71%)
Feb 29, 2012 40.67 41.46 40.56 40.88 35,739,264 +0.19(+0.46%)
Feb 28, 2012 40.29 40.90 40.20 40.70 8,117,226 +0.51(+1.27%)
Feb 27, 2012 39.64 40.37 39.48 40.19 5,642,334 +0.36(+0.91%)
Feb 24, 2012 39.82 39.99 39.63 39.82 5,695,348 -0.01(-0.02%)
Feb 23, 2012 39.37 39.99 39.03 39.83 8,499,344 +0.85(+2.18%)
Feb 22, 2012 39.15 39.52 38.87 38.98 4,493,222 -0.33(-0.84%)
Feb 21, 2012 39.59 39.60 39.05 39.31 6,443,720 -0.14(-0.35%)
Feb 17, 2012 39.86 40.07 39.43 39.45 5,442,267 -0.37(-0.93%)
Feb 16, 2012 39.59 40.03 39.31 39.82 7,254,839 +0.09(+0.22%)
Feb 15, 2012 39.76 40.41 39.59 39.73 11,568,439 +0.97(+2.50%)
Feb 14, 2012 38.92 38.92 38.37 38.76 4,148,570 -0.41(-1.05%)
Feb 13, 2012 39.28 39.58 38.78 39.18 5,457,578 +0.17(+0.43%)
Feb 10, 2012 39.19 39.31 38.78 39.01 4,223,770 -0.66(-1.67%)
Feb 09, 2012 39.18 39.79 38.73 39.67 6,693,856 +0.58(+1.49%)
Feb 08, 2012 38.12 39.18 38.12 39.09 8,776,823 +0.92(+2.41%)
Feb 07, 2012 38.60 38.75 38.05 38.17 9,072,358 -0.49(-1.27%)
Feb 06, 2012 39.43 39.49 38.52 38.66 6,548,951 -1.13(-2.84%)
Feb 03, 2012 38.53 40.29 38.53 39.79 10,091,372 +1.86(+4.92%)
Feb 02, 2012 37.81 38.39 37.55 37.92 5,501,812 +0.27(+0.73%)
Feb 01, 2012 37.14 37.97 37.13 37.65 7,493,308 +0.73(+1.97%)
Jan 31, 2012 36.39 37.16 36.25 36.92 9,514,801 +0.77(+2.12%)
Jan 30, 2012 36.62 36.63 35.75 36.16 8,141,918 -1.01(-2.71%)
Jan 27, 2012 36.45 37.30 36.40 37.17 5,799,886 +0.36(+0.96%)
Jan 26, 2012 36.92 37.39 36.33 36.81 9,014,450 +0.00(+0.00%)
Jan 25, 2012 36.22 36.92 36.04 36.81 7,576,962 +0.46(+1.27%)
Jan 24, 2012 36.84 36.90 36.16 36.35 8,908,922 -0.85(-2.28%)
Jan 23, 2012 37.05 37.29 36.75 37.20 6,811,928 +0.05(+0.13%)
Jan 20, 2012 36.44 37.37 36.12 37.15 21,211,610 -2.21(-5.62%)
Jan 19, 2012 39.86 40.06 39.18 39.36 8,418,073 -0.28(-0.71%)
Jan 18, 2012 39.29 39.90 39.04 39.64 5,550,533 +0.26(+0.66%)
Jan 17, 2012 39.70 40.03 39.30 39.39 6,643,742 -0.07(-0.18%)
Jan 13, 2012 38.59 39.52 38.29 39.46 6,248,611 +0.40(+1.01%)
Jan 12, 2012 38.80 39.13 38.26 39.06 7,443,454 +0.56(+1.45%)
Jan 11, 2012 38.30 38.88 38.01 38.51 5,042,545 +0.02(+0.06%)
Jan 10, 2012 37.87 38.74 37.55 38.48 10,356,000 +1.15(+3.09%)
Jan 09, 2012 36.57 37.40 36.46 37.33 6,914,455 +0.88(+2.41%)
Jan 06, 2012 36.56 37.05 36.26 36.45 4,145,001 -0.02(-0.04%)
Jan 05, 2012 35.67 37.30 35.55 36.46 8,285,797 +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.