Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2012 46.38 47.38 46.38 46.84 4,893,503 +0.85(+1.84%)
Sep 28, 2012 45.68 46.15 45.32 45.99 6,130,718 +0.04(+0.09%)
Sep 27, 2012 44.99 46.06 44.96 45.95 7,262,460 +1.36(+3.04%)
Sep 26, 2012 45.12 45.14 44.48 44.59 4,939,289 -0.50(-1.11%)
Sep 25, 2012 46.43 46.64 45.07 45.10 7,498,808 -1.17(-2.53%)
Sep 24, 2012 45.84 46.82 45.68 46.26 4,894,932 +0.07(+0.16%)
Sep 21, 2012 47.22 47.22 46.17 46.19 6,653,269 -0.64(-1.36%)
Sep 20, 2012 46.57 46.93 46.43 46.83 4,376,895 +0.06(+0.14%)
Sep 19, 2012 46.66 46.93 46.48 46.77 5,495,158 +0.07(+0.16%)
Sep 18, 2012 47.20 47.20 46.39 46.69 4,740,652 -0.71(-1.50%)
Sep 17, 2012 47.74 47.83 47.28 47.40 5,068,552 -0.49(-1.03%)
Sep 14, 2012 47.51 48.19 47.36 47.89 7,128,806 +0.31(+0.66%)
Sep 13, 2012 46.64 47.91 46.24 47.58 6,502,702 +0.86(+1.83%)
Sep 12, 2012 45.80 46.87 45.80 46.72 9,483,486 +1.17(+2.57%)
Sep 11, 2012 45.96 45.96 45.18 45.55 9,615,651 -0.46(-1.00%)
Sep 10, 2012 46.43 46.76 45.95 46.01 5,505,952 -0.30(-0.64%)
Sep 07, 2012 46.22 46.46 45.55 46.31 5,943,558 +0.20(+0.44%)
Sep 06, 2012 45.78 46.22 45.52 46.11 12,426,911 +0.80(+1.76%)
Sep 05, 2012 45.02 45.34 44.69 45.31 44,073,116 -0.26(-0.57%)
Sep 04, 2012 45.58 45.85 45.29 45.57 3,431,358 -0.03(-0.07%)
Aug 31, 2012 45.47 45.97 45.17 45.60 4,781,531 +0.41(+0.91%)
Aug 30, 2012 45.28 45.44 44.87 45.19 3,074,584 -0.36(-0.80%)
Aug 29, 2012 45.81 45.93 45.44 45.55 2,805,924 -0.29(-0.63%)
Aug 27, 2012 45.92 46.03 45.43 45.85 2,567,318 -0.03(-0.07%)
Aug 24, 2012 44.76 46.04 44.76 45.88 5,489,728 +1.00(+2.23%)
Aug 23, 2012 44.99 45.26 44.76 44.88 3,098,672 -0.20(-0.45%)
Aug 22, 2012 45.39 45.64 44.92 45.08 3,847,601 -0.48(-1.04%)
Aug 21, 2012 45.63 46.32 45.44 45.55 4,410,976 -0.02(-0.04%)
Aug 20, 2012 45.56 45.89 45.34 45.57 3,027,577 -0.24(-0.53%)
Aug 17, 2012 45.64 45.85 45.15 45.81 3,108,079 +0.45(+1.00%)
Aug 16, 2012 44.48 45.66 44.44 45.36 4,705,820 +0.96(+2.16%)
Aug 15, 2012 44.47 44.64 44.20 44.40 3,625,308 -0.07(-0.16%)
Aug 14, 2012 45.10 45.33 44.34 44.47 3,902,867 -0.37(-0.83%)
Aug 13, 2012 45.38 45.40 44.68 44.85 3,220,985 -0.41(-0.91%)
Aug 10, 2012 45.36 45.51 44.77 45.26 3,992,308 -0.36(-0.80%)
Aug 09, 2012 45.57 45.76 45.12 45.62 3,024,494 -0.01(-0.02%)
Aug 08, 2012 45.29 45.70 44.93 45.63 4,336,988 +0.02(+0.05%)
Aug 07, 2012 45.86 46.26 45.50 45.60 4,457,635 -0.09(-0.19%)
Aug 06, 2012 46.46 46.57 45.66 45.69 3,484,833 -0.72(-1.55%)
Aug 03, 2012 45.24 46.70 45.21 46.41 5,734,518 +1.94(+4.37%)
Aug 02, 2012 44.27 44.81 43.67 44.47 4,574,291 -0.38(-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.