Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 45.71 45.81 45.05 45.60 4,470,134 +1.00(+2.24%)
Jun 28, 2012 43.90 44.63 43.61 44.60 3,456,663 +0.24(+0.55%)
Jun 27, 2012 44.35 44.56 43.85 44.36 3,791,353 +0.02(+0.06%)
Jun 26, 2012 43.63 44.59 43.51 44.33 4,074,720 +0.79(+1.82%)
Jun 25, 2012 43.16 43.92 43.08 43.54 3,745,733 -0.62(-1.40%)
Jun 22, 2012 44.57 44.72 44.01 44.16 9,268,263 -0.08(-0.19%)
Jun 21, 2012 45.76 45.82 44.16 44.24 5,132,928 -1.17(-2.57%)
Jun 20, 2012 46.02 46.22 45.08 45.41 5,450,982 -0.52(-1.13%)
Jun 19, 2012 45.40 46.12 45.37 45.92 4,971,013 +0.78(+1.74%)
Jun 18, 2012 44.71 45.34 44.49 45.14 4,144,094 +0.25(+0.56%)
Jun 15, 2012 44.65 45.06 44.29 44.89 11,313,867 +0.67(+1.51%)
Jun 14, 2012 43.65 44.51 43.35 44.22 5,268,408 +0.78(+1.81%)
Jun 13, 2012 44.00 44.26 43.17 43.44 6,578,169 -0.84(-1.90%)
Jun 12, 2012 43.52 44.49 42.93 44.28 5,520,964 +1.08(+2.51%)
Jun 11, 2012 44.42 44.47 43.15 43.20 5,295,668 -0.68(-1.54%)
Jun 08, 2012 42.41 43.89 42.35 43.87 5,038,429 +1.18(+2.78%)
Jun 07, 2012 42.95 43.34 42.40 42.69 6,212,111 +0.47(+1.11%)
Jun 06, 2012 42.40 42.71 42.01 42.22 6,483,596 +0.28(+0.68%)
Jun 05, 2012 40.54 41.99 40.49 41.94 6,856,680 +1.33(+3.27%)
Jun 04, 2012 40.49 41.09 40.03 40.61 6,051,413 +0.23(+0.58%)
Jun 01, 2012 41.82 41.87 40.07 40.38 8,474,481 -2.48(-5.78%)
May 31, 2012 42.48 43.22 41.84 42.85 4,477,434 +0.33(+0.77%)
May 30, 2012 42.90 42.90 42.09 42.53 4,782,016 -0.75(-1.73%)
May 29, 2012 42.92 43.38 42.48 43.28 3,497,728 +0.63(+1.47%)
May 25, 2012 42.95 43.31 42.51 42.65 3,383,073 -0.49(-1.14%)
May 24, 2012 42.53 43.15 42.31 43.15 5,794,703 +1.15(+2.74%)
May 23, 2012 41.44 42.10 40.89 42.00 5,606,290 +0.04(+0.10%)
May 22, 2012 41.76 42.95 41.62 41.95 5,438,434 +0.34(+0.82%)
May 21, 2012 40.99 41.82 40.76 41.61 5,201,297 +0.63(+1.53%)
May 18, 2012 41.64 41.76 40.79 40.99 6,231,414 -0.56(-1.35%)
May 17, 2012 41.84 42.29 41.48 41.54 6,402,902 -0.42(-0.99%)
May 16, 2012 43.03 43.39 41.95 41.96 7,902,648 -0.78(-1.82%)
May 15, 2012 43.28 43.74 42.64 42.74 8,426,129 -0.86(-1.97%)
May 14, 2012 44.71 44.90 43.60 43.60 5,046,953 -1.72(-3.79%)
May 11, 2012 44.80 45.61 44.66 45.31 5,356,739 +0.05(+0.11%)
May 10, 2012 45.09 45.79 45.08 45.26 5,462,054 +0.65(+1.46%)
May 09, 2012 44.64 44.94 43.94 44.61 6,522,409 -0.45(-1.00%)
May 08, 2012 45.52 45.87 44.40 45.06 6,714,415 -0.48(-1.06%)
May 07, 2012 45.07 45.88 45.07 45.55 3,669,385 +0.11(+0.24%)
May 04, 2012 45.76 46.02 44.85 45.44 5,686,119 -0.87(-1.87%)
May 03, 2012 46.91 46.95 46.15 46.30 4,077,147 -0.43(-0.93%)
May 02, 2012 46.55 46.93 46.02 46.74 4,539,948 +0.05(+0.11%)
May 01, 2012 46.07 47.42 46.07 46.69 3,764,178 +0.45(+0.97%)
Apr 30, 2012 46.55 46.75 45.92 46.24 3,021,496 -0.48(-1.03%)
Apr 27, 2012 45.92 46.90 45.88 46.72 5,172,384 +1.02(+2.22%)
Apr 26, 2012 45.66 46.24 45.25 45.70 5,265,240 -0.07(-0.15%)
Apr 25, 2012 45.70 45.91 45.12 45.77 5,241,518 +0.47(+1.03%)
Apr 24, 2012 45.14 46.00 45.04 45.30 6,883,927 +0.23(+0.52%)
Apr 23, 2012 44.81 45.20 44.45 45.07 6,343,359 +0.19(+0.43%)
Apr 20, 2012 45.65 45.83 44.85 44.88 8,216,430 -0.07(-0.15%)
Apr 19, 2012 45.16 45.38 44.58 44.95 5,534,284 -0.28(-0.61%)
Apr 18, 2012 44.73 45.82 44.49 45.22 4,424,110 +0.20(+0.44%)
Apr 17, 2012 44.77 45.29 44.35 45.02 4,676,858 +0.62(+1.39%)
Apr 16, 2012 44.89 45.28 44.05 44.40 5,377,180 -0.16(-0.36%)
Apr 13, 2012 45.45 45.46 44.50 44.56 4,168,590 -0.98(-2.16%)
Apr 12, 2012 44.77 45.61 44.55 45.55 4,018,392 +0.77(+1.71%)
Apr 11, 2012 44.38 44.93 44.26 44.78 6,658,735 +0.87(+1.97%)
Apr 10, 2012 45.06 45.36 43.76 43.91 8,114,753 -1.29(-2.86%)
Apr 09, 2012 45.62 45.65 44.96 45.20 5,420,651 -1.18(-2.53%)
Apr 05, 2012 45.93 46.85 45.90 46.38 5,261,657 +0.22(+0.47%)
Apr 04, 2012 46.21 46.75 45.85 46.16 5,782,612 -0.79(-1.69%)
Apr 03, 2012 46.95 47.12 46.49 46.95 4,224,349 -0.02(-0.04%)
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.