Capital One Financial (NY: COF )

154.89 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 45.09 46.04 44.91 45.75 7,679,225 +0.95(+2.12%)
Jan 30, 2012 45.37 45.39 44.30 44.80 6,571,196 -1.25(-2.71%)
Jan 27, 2012 45.16 46.21 45.10 46.05 4,680,984 +0.44(+0.96%)
Jan 26, 2012 45.75 46.33 45.01 45.61 7,275,401 +0.00(+0.00%)
Jan 25, 2012 44.88 45.75 44.65 45.61 6,115,230 +0.57(+1.27%)
Jan 24, 2012 45.64 45.72 44.80 45.04 7,190,231 -1.05(-2.28%)
Jan 23, 2012 45.91 46.20 45.54 46.09 5,497,785 +0.06(+0.13%)
Jan 20, 2012 45.15 46.30 44.75 46.03 17,119,510 -2.74(-5.62%)
Jan 19, 2012 49.39 49.63 48.54 48.77 6,794,076 -0.35(-0.71%)
Jan 18, 2012 48.68 49.44 48.37 49.12 4,479,736 +0.32(+0.66%)
Jan 17, 2012 49.19 49.60 48.70 48.80 5,362,045 -0.09(-0.18%)
Jan 13, 2012 47.81 48.97 47.44 48.89 5,043,142 +0.49(+1.01%)
Jan 12, 2012 48.07 48.48 47.40 48.40 6,007,478 +0.69(+1.45%)
Jan 11, 2012 47.45 48.17 47.10 47.71 4,069,748 +0.03(+0.06%)
Jan 10, 2012 46.92 48.00 46.52 47.68 8,358,142 +1.43(+3.09%)
Jan 09, 2012 45.31 46.33 45.18 46.25 5,580,533 +1.09(+2.41%)
Jan 06, 2012 45.30 45.90 44.93 45.16 3,345,356 -0.02(-0.04%)
Jan 05, 2012 44.20 46.22 44.05 45.18 6,687,318 +0.68(+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.