Skip to main content

Capital One Financial (NY: COF )

93.58 +0.35 (+0.38%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 47.31 47.42 46.26 46.45 8,797,913 -0.58(-1.22%)
Mar 29, 2012 46.93 47.28 46.51 47.03 5,447,817 -0.46(-0.97%)
Mar 28, 2012 47.50 47.75 46.68 47.49 5,778,235 +0.08(+0.18%)
Mar 27, 2012 47.77 47.91 47.27 47.40 8,136,708 -0.23(-0.47%)
Mar 26, 2012 46.85 47.66 46.44 47.63 8,857,082 +1.18(+2.53%)
Mar 23, 2012 45.37 46.55 45.36 46.45 7,152,861 +1.10(+2.43%)
Mar 22, 2012 45.67 46.04 45.06 45.35 6,184,096 -0.80(-1.73%)
Mar 21, 2012 46.48 46.76 45.95 46.15 6,499,590 +0.21(+0.45%)
Mar 20, 2012 45.70 46.13 45.30 45.95 7,663,257 +0.02(+0.05%)
Mar 19, 2012 45.79 46.83 45.50 45.92 9,164,852 +0.50(+1.10%)
Mar 16, 2012 45.13 45.84 45.00 45.42 10,283,043 +0.73(+1.62%)
Mar 15, 2012 43.24 45.17 43.23 44.70 27,779,588 +1.08(+2.48%)
Mar 14, 2012 42.39 44.17 42.26 43.61 11,189,335 +1.15(+2.71%)
Mar 13, 2012 41.15 42.58 41.13 42.46 5,580,967 +1.64(+4.02%)
Mar 12, 2012 41.50 41.52 40.56 40.82 3,954,537 -0.70(-1.69%)
Mar 09, 2012 41.32 41.99 41.01 41.52 5,102,603 +0.33(+0.79%)
Mar 08, 2012 40.86 41.25 40.39 41.20 3,564,195 +0.70(+1.73%)
Mar 07, 2012 40.20 40.70 40.08 40.50 4,679,548 +0.27(+0.66%)
Mar 06, 2012 40.67 40.84 40.16 40.23 4,035,195 -0.93(-2.25%)
Mar 05, 2012 41.55 41.60 40.90 41.15 3,917,571 -0.42(-1.02%)
Mar 02, 2012 41.94 42.03 41.40 41.58 4,584,491 -0.29(-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.