Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 45.83 46.78 45.59 46.70 2,627,262 +0.60(+1.30%)
Dec 28, 2012 45.96 46.34 45.80 46.10 2,567,961 -0.20(-0.44%)
Dec 27, 2012 46.74 46.80 45.57 46.30 2,929,636 -0.36(-0.76%)
Dec 26, 2012 47.32 47.46 46.54 46.66 2,073,930 -0.61(-1.30%)
Dec 24, 2012 47.52 47.52 47.14 47.27 715,980 -0.27(-0.58%)
Dec 21, 2012 47.47 47.94 47.08 47.55 5,406,957 -0.21(-0.44%)
Dec 20, 2012 47.38 47.77 47.07 47.76 8,245,636 +0.35(+0.73%)
Dec 19, 2012 48.32 48.36 47.40 47.41 4,352,228 -0.92(-1.90%)
Dec 18, 2012 47.02 48.39 47.02 48.33 6,441,078 +1.49(+3.19%)
Dec 17, 2012 46.09 47.05 46.06 46.84 4,582,680 +0.95(+2.08%)
Dec 14, 2012 46.68 46.77 45.75 45.88 4,165,984 -0.94(-2.02%)
Dec 13, 2012 47.15 47.26 46.61 46.83 3,824,328 -0.34(-0.72%)
Dec 12, 2012 47.14 47.56 46.68 47.17 4,638,261 +0.13(+0.27%)
Dec 11, 2012 46.55 47.39 46.51 47.04 4,956,999 +0.61(+1.32%)
Dec 10, 2012 45.95 46.67 45.84 46.42 3,630,737 +0.35(+0.75%)
Dec 07, 2012 46.54 46.81 45.87 46.08 3,970,589 -0.16(-0.35%)
Dec 06, 2012 46.77 46.77 45.48 46.24 3,646,014 +0.18(+0.39%)
Dec 05, 2012 46.21 46.66 45.58 46.06 3,866,939 +0.02(+0.05%)
Dec 04, 2012 46.32 46.34 45.72 46.04 2,961,920 -0.47(-1.01%)
Nov 30, 2012 46.91 47.11 46.37 46.50 4,138,634 -0.53(-1.13%)
Nov 29, 2012 47.21 47.27 46.54 47.04 2,899,757 +0.15(+0.31%)
Nov 28, 2012 46.20 46.94 46.00 46.89 3,000,896 +0.38(+0.82%)
Nov 27, 2012 46.76 46.96 46.18 46.51 4,679,993 -0.86(-1.81%)
Nov 26, 2012 47.21 47.49 47.07 47.37 2,737,757 -0.24(-0.51%)
Nov 23, 2012 47.36 47.61 47.23 47.61 1,093,399 +0.53(+1.13%)
Nov 21, 2012 47.43 47.49 46.82 47.08 1,776,883 -0.14(-0.29%)
Nov 20, 2012 46.87 47.38 46.59 47.22 3,685,382 +0.27(+0.58%)
Nov 19, 2012 45.41 46.94 45.32 46.94 5,722,857 +1.97(+4.38%)
Nov 16, 2012 44.25 45.29 44.25 44.97 6,444,007 +0.75(+1.70%)
Nov 15, 2012 44.96 45.05 43.96 44.22 8,847,598 -1.11(-2.44%)
Nov 14, 2012 46.44 46.51 45.20 45.33 3,963,507 -0.94(-2.04%)
Nov 13, 2012 46.43 46.90 46.04 46.27 3,556,232 -0.41(-0.88%)
Nov 12, 2012 47.21 47.22 46.45 46.68 2,789,618 -0.44(-0.94%)
Nov 09, 2012 46.86 47.68 46.67 47.13 3,696,883 +0.06(+0.14%)
Nov 08, 2012 47.97 48.31 46.46 47.06 7,453,208 -0.91(-1.90%)
Nov 07, 2012 48.74 48.74 47.55 47.97 6,103,615 -1.29(-2.62%)
Nov 06, 2012 48.95 49.57 48.86 49.27 3,576,185 +0.31(+0.64%)
Nov 05, 2012 49.35 49.52 48.64 48.95 3,174,240 -0.58(-1.17%)
Nov 02, 2012 49.61 49.88 49.27 49.53 5,808,256 +0.00(+0.00%)
Nov 01, 2012 48.69 49.54 48.52 49.53 5,465,068 +0.99(+2.04%)
Oct 31, 2012 48.67 48.67 47.98 48.54 3,821,130 +0.14(+0.28%)
Oct 26, 2012 47.73 48.40 48.40 48.40 3,679,999 +0.02(+0.05%)
Oct 25, 2012 48.64 48.78 48.16 48.38 3,778,374 +0.24(+0.50%)
Oct 24, 2012 48.56 48.72 48.06 48.14 4,490,822 -0.28(-0.58%)
Oct 23, 2012 47.88 48.67 47.63 48.42 7,342,754 -0.59(-1.20%)
Oct 19, 2012 47.68 49.12 47.53 49.01 14,597,030 +2.78(+6.02%)
Oct 18, 2012 46.61 46.68 46.09 46.22 6,541,781 -0.59(-1.26%)
Oct 17, 2012 47.15 47.22 46.48 46.81 4,314,667 +0.02(+0.03%)
Oct 16, 2012 46.81 47.19 46.50 46.80 4,427,810 +0.33(+0.71%)
Oct 15, 2012 45.79 46.71 45.78 46.47 9,295,752 -0.49(-1.05%)
Oct 12, 2012 47.35 47.68 46.60 46.96 5,477,564 -0.55(-1.15%)
Oct 11, 2012 47.43 47.75 47.02 47.51 3,331,136 +0.53(+1.13%)
Oct 10, 2012 47.42 47.42 46.84 46.97 3,182,575 -0.35(-0.73%)
Oct 09, 2012 47.51 47.72 47.08 47.32 3,517,752 -0.31(-0.66%)
Oct 08, 2012 47.41 47.68 47.19 47.64 2,429,044 +0.04(+0.08%)
Oct 05, 2012 48.44 48.44 47.39 47.60 4,049,234 -0.43(-0.89%)
Oct 04, 2012 47.59 48.11 47.34 48.02 5,229,285 +0.73(+1.54%)
Oct 03, 2012 47.10 47.38 46.70 47.30 3,682,410 +0.26(+0.55%)
Oct 02, 2012 47.00 47.19 46.63 47.04 3,868,391 +0.20(+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.