Skip to main content

Capital One Financial (NY: COF )

101.72 +0.09 (+0.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 50.37 50.37 49.66 50.24 3,691,823 +0.14(+0.28%)
Oct 26, 2012 49.40 50.10 50.10 50.10 3,555,468 +0.02(+0.05%)
Oct 25, 2012 50.34 50.49 49.85 50.07 3,650,513 +0.25(+0.50%)
Oct 24, 2012 50.27 50.42 49.74 49.82 4,338,852 -0.29(-0.58%)
Oct 23, 2012 49.56 50.37 49.30 50.11 7,094,274 -0.61(-1.20%)
Oct 19, 2012 49.35 50.84 49.20 50.72 14,103,065 +2.88(+6.02%)
Oct 18, 2012 48.24 48.32 47.70 47.84 6,320,407 -0.61(-1.26%)
Oct 17, 2012 48.80 48.88 48.11 48.45 4,168,658 +0.02(+0.03%)
Oct 16, 2012 48.45 48.85 48.13 48.44 4,277,973 +0.34(+0.71%)
Oct 15, 2012 47.39 48.34 47.38 48.09 8,981,183 -0.51(-1.05%)
Oct 12, 2012 49.01 49.35 48.23 48.60 5,292,203 -0.57(-1.15%)
Oct 11, 2012 49.10 49.42 48.66 49.17 3,218,410 +0.55(+1.13%)
Oct 10, 2012 49.08 49.08 48.48 48.62 3,074,876 -0.36(-0.73%)
Oct 09, 2012 49.17 49.39 48.73 48.98 3,398,711 -0.33(-0.66%)
Oct 08, 2012 49.07 49.35 48.85 49.30 2,346,844 +0.04(+0.08%)
Oct 05, 2012 50.14 50.14 49.05 49.26 3,912,207 -0.44(-0.89%)
Oct 04, 2012 49.25 49.80 49.00 49.71 5,052,325 +0.75(+1.54%)
Oct 03, 2012 48.75 49.04 48.34 48.95 3,557,797 +0.27(+0.55%)
Oct 02, 2012 48.65 48.85 48.26 48.69 3,737,484 +0.21(+0.43%)
Oct 01, 2012 48.00 49.04 48.00 48.48 4,727,906 +0.88(+1.84%)
Sep 28, 2012 47.28 47.77 46.91 47.60 5,923,254 +0.04(+0.09%)
Sep 27, 2012 46.57 47.67 46.53 47.56 7,016,697 +1.40(+3.04%)
Sep 26, 2012 46.70 46.72 46.04 46.16 4,772,143 -0.52(-1.11%)
Sep 25, 2012 48.06 48.27 46.65 46.67 7,245,048 -1.21(-2.53%)
Sep 24, 2012 47.44 48.46 47.28 47.89 4,729,287 +0.08(+0.16%)
Sep 21, 2012 48.87 48.88 47.79 47.81 6,428,121 -0.66(-1.36%)
Sep 20, 2012 48.20 48.58 48.05 48.47 4,228,780 +0.07(+0.14%)
Sep 19, 2012 48.29 48.57 48.11 48.40 5,309,201 +0.08(+0.16%)
Sep 18, 2012 48.85 48.85 48.01 48.33 4,580,227 -0.73(-1.50%)
Sep 17, 2012 49.41 49.51 48.94 49.06 4,897,031 -0.51(-1.03%)
Sep 14, 2012 49.17 49.88 49.02 49.57 6,887,567 +0.33(+0.66%)
Sep 13, 2012 48.27 49.59 47.86 49.25 6,282,650 +0.89(+1.83%)
Sep 12, 2012 47.40 48.51 47.40 48.36 9,162,563 +1.21(+2.57%)
Sep 11, 2012 47.57 47.57 46.76 47.15 9,290,256 -0.48(-1.00%)
Sep 10, 2012 48.05 48.39 47.56 47.63 5,319,630 -0.31(-0.64%)
Sep 07, 2012 47.84 48.09 47.15 47.94 5,742,427 +0.21(+0.44%)
Sep 06, 2012 47.38 47.84 47.12 47.73 12,006,383 +0.83(+1.76%)
Sep 05, 2012 46.60 46.93 46.26 46.90 42,581,676 -0.27(-0.57%)
Sep 04, 2012 47.18 47.45 46.88 47.17 3,315,240 -0.03(-0.07%)
Aug 31, 2012 47.06 47.58 46.75 47.20 4,619,724 +0.43(+0.91%)
Aug 30, 2012 46.87 47.03 46.44 46.77 2,970,539 -0.38(-0.80%)
Aug 29, 2012 47.42 47.53 47.03 47.15 2,710,971 -0.30(-0.63%)
Aug 27, 2012 47.53 47.64 47.03 47.45 2,480,440 -0.03(-0.07%)
Aug 24, 2012 46.33 47.65 46.33 47.48 5,303,955 +1.04(+2.23%)
Aug 23, 2012 46.57 46.84 46.32 46.45 2,993,812 -0.21(-0.45%)
Aug 22, 2012 46.98 47.23 46.49 46.66 3,717,397 -0.49(-1.04%)
Aug 21, 2012 47.23 47.94 47.03 47.15 4,261,708 -0.02(-0.04%)
Aug 20, 2012 47.16 47.49 46.93 47.17 2,925,123 -0.25(-0.53%)
Aug 17, 2012 47.24 47.45 46.73 47.42 3,002,901 +0.47(+1.00%)
Aug 16, 2012 46.04 47.26 46.00 46.95 4,546,575 +0.99(+2.16%)
Aug 15, 2012 46.03 46.21 45.75 45.96 3,502,627 -0.08(-0.16%)
Aug 14, 2012 46.67 46.92 45.89 46.03 3,770,793 -0.38(-0.83%)
Aug 13, 2012 46.97 46.99 46.25 46.42 3,111,987 -0.43(-0.91%)
Aug 10, 2012 46.95 47.10 46.34 46.84 3,857,208 -0.38(-0.80%)
Aug 09, 2012 47.17 47.36 46.70 47.22 2,922,145 -0.01(-0.02%)
Aug 08, 2012 46.88 47.30 46.50 47.23 4,190,224 +0.03(+0.05%)
Aug 07, 2012 47.47 47.88 47.09 47.20 4,306,787 -0.09(-0.19%)
Aug 06, 2012 48.09 48.20 47.26 47.29 3,366,904 -0.74(-1.55%)
Aug 03, 2012 46.83 48.34 46.79 48.03 5,540,459 +2.01(+4.37%)
Aug 02, 2012 45.82 46.37 45.20 46.02 4,419,495 -0.39(-0.84%)
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.