Capital One Financial (NY: COF )

161.39 USD -1.15 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 60.33 60.33 59.48 60.17 3,082,552 +0.17(+0.28%)
Oct 26, 2012 59.16 60.00 60.00 60.00 2,968,700 +0.03(+0.05%)
Oct 25, 2012 60.29 60.47 59.70 59.97 3,048,060 +0.30(+0.50%)
Oct 24, 2012 60.20 60.39 59.57 59.67 3,622,800 -0.35(-0.58%)
Oct 23, 2012 59.35 60.33 59.04 60.02 5,923,488 -0.73(-1.20%)
Oct 19, 2012 59.10 60.89 58.92 60.75 11,775,600 +3.45(+6.02%)
Oct 18, 2012 57.78 57.87 57.13 57.30 5,277,334 -0.73(-1.26%)
Oct 17, 2012 58.45 58.54 57.62 58.03 3,480,694 +0.02(+0.03%)
Oct 16, 2012 58.03 58.50 57.64 58.01 3,571,968 +0.41(+0.71%)
Oct 15, 2012 56.76 57.90 56.75 57.60 7,498,995 -0.61(-1.05%)
Oct 12, 2012 58.70 59.11 57.76 58.21 4,418,817 -0.68(-1.15%)
Oct 11, 2012 58.80 59.19 58.28 58.89 2,687,268 +0.66(+1.13%)
Oct 10, 2012 58.78 58.78 58.06 58.23 2,567,422 -0.43(-0.73%)
Oct 09, 2012 58.89 59.15 58.36 58.66 2,837,813 -0.39(-0.66%)
Oct 08, 2012 58.77 59.10 58.50 59.05 1,959,539 +0.05(+0.08%)
Oct 05, 2012 60.05 60.05 58.74 59.00 3,266,566 -0.53(-0.89%)
Oct 04, 2012 58.99 59.64 58.68 59.53 4,218,527 +0.90(+1.54%)
Oct 03, 2012 58.39 58.73 57.89 58.63 2,970,645 +0.32(+0.55%)
Oct 02, 2012 58.26 58.50 57.80 58.31 3,120,678 +0.25(+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.