Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 48.83 48.83 48.15 48.70 3,808,251 +0.14(+0.28%)
Oct 26, 2012 47.89 48.57 48.57 48.57 3,667,596 +0.02(+0.05%)
Oct 25, 2012 48.80 48.95 48.32 48.54 3,765,639 +0.24(+0.50%)
Oct 24, 2012 48.73 48.88 48.22 48.30 4,475,685 -0.28(-0.58%)
Oct 23, 2012 48.04 48.83 47.79 48.58 7,318,004 -0.59(-1.20%)
Oct 19, 2012 47.84 49.29 47.69 49.17 14,547,830 +2.79(+6.02%)
Oct 18, 2012 46.77 46.84 46.24 46.38 6,519,732 -0.59(-1.26%)
Oct 17, 2012 47.31 47.38 46.64 46.97 4,300,124 +0.02(+0.03%)
Oct 16, 2012 46.97 47.35 46.66 46.96 4,412,886 +0.33(+0.71%)
Oct 15, 2012 45.94 46.87 45.94 46.62 9,264,420 -0.49(-1.05%)
Oct 12, 2012 47.51 47.85 46.75 47.12 5,459,101 -0.55(-1.15%)
Oct 11, 2012 47.60 47.91 47.17 47.67 3,319,908 +0.53(+1.13%)
Oct 10, 2012 47.58 47.58 47.00 47.13 3,171,848 -0.35(-0.73%)
Oct 09, 2012 47.67 47.88 47.24 47.48 3,505,895 -0.32(-0.66%)
Oct 08, 2012 47.57 47.84 47.35 47.80 2,420,856 +0.04(+0.08%)
Oct 05, 2012 48.61 48.61 47.55 47.76 4,035,586 -0.43(-0.89%)
Oct 04, 2012 47.75 48.27 47.50 48.19 5,211,659 +0.73(+1.54%)
Oct 03, 2012 47.26 47.54 46.86 47.46 3,669,998 +0.26(+0.55%)
Oct 02, 2012 47.16 47.35 46.79 47.20 3,855,352 +0.20(+0.43%)
Oct 01, 2012 46.53 47.54 46.53 47.00 4,877,009 +0.85(+1.84%)
Sep 28, 2012 45.84 46.31 45.47 46.15 6,110,054 +0.04(+0.09%)
Sep 27, 2012 45.14 46.22 45.11 46.11 7,237,981 +1.36(+3.04%)
Sep 26, 2012 45.27 45.30 44.63 44.75 4,922,641 -0.50(-1.11%)
Sep 25, 2012 46.59 46.79 45.22 45.25 7,473,533 -1.17(-2.53%)
Sep 24, 2012 45.99 46.98 45.83 46.42 4,878,434 +0.07(+0.16%)
Sep 21, 2012 47.38 47.38 46.32 46.35 6,630,843 -0.64(-1.36%)
Sep 20, 2012 46.73 47.09 46.58 46.99 4,362,142 +0.06(+0.14%)
Sep 19, 2012 46.82 47.09 46.64 46.92 5,476,636 +0.07(+0.16%)
Sep 18, 2012 47.36 47.36 46.54 46.85 4,724,673 -0.71(-1.50%)
Sep 17, 2012 47.90 47.99 47.44 47.56 5,051,468 -0.49(-1.03%)
Sep 14, 2012 47.67 48.36 47.52 48.06 7,104,778 +0.32(+0.66%)
Sep 13, 2012 46.79 48.07 46.40 47.74 6,480,784 +0.86(+1.83%)
Sep 12, 2012 45.95 47.03 45.95 46.88 9,451,521 +1.17(+2.57%)
Sep 11, 2012 46.11 46.11 45.33 45.71 9,583,240 -0.46(-1.00%)
Sep 10, 2012 46.58 46.92 46.11 46.17 5,487,394 -0.30(-0.64%)
Sep 07, 2012 46.38 46.62 45.71 46.47 5,923,525 +0.20(+0.44%)
Sep 06, 2012 45.94 46.38 45.68 46.27 12,385,026 +0.80(+1.76%)
Sep 05, 2012 45.17 45.49 44.84 45.47 43,924,564 -0.26(-0.57%)
Sep 04, 2012 45.73 46.00 45.44 45.73 3,419,792 -0.03(-0.07%)
Aug 31, 2012 45.62 46.12 45.32 45.76 4,765,415 +0.41(+0.91%)
Aug 30, 2012 45.43 45.60 45.02 45.34 3,064,221 -0.36(-0.80%)
Aug 29, 2012 45.97 46.08 45.60 45.71 2,796,466 -0.29(-0.63%)
Aug 27, 2012 46.07 46.19 45.59 46.00 2,558,665 -0.03(-0.07%)
Aug 24, 2012 44.92 46.19 44.92 46.03 5,471,225 +1.00(+2.23%)
Aug 23, 2012 45.14 45.41 44.91 45.03 3,088,227 -0.20(-0.45%)
Aug 22, 2012 45.54 45.79 45.07 45.23 3,834,632 -0.48(-1.04%)
Aug 21, 2012 45.78 46.48 45.60 45.71 4,396,109 -0.02(-0.04%)
Aug 20, 2012 45.72 46.04 45.49 45.73 3,017,372 -0.24(-0.53%)
Aug 17, 2012 45.80 46.00 45.30 45.97 3,097,603 +0.45(+1.00%)
Aug 16, 2012 44.63 45.81 44.59 45.51 4,689,959 +0.96(+2.16%)
Aug 15, 2012 44.62 44.79 44.35 44.55 3,613,089 -0.07(-0.16%)
Aug 14, 2012 45.25 45.48 44.49 44.62 3,889,712 -0.37(-0.83%)
Aug 13, 2012 45.53 45.56 44.83 45.00 3,210,129 -0.41(-0.91%)
Aug 10, 2012 45.51 45.66 44.92 45.41 3,978,851 -0.36(-0.80%)
Aug 09, 2012 45.73 45.91 45.27 45.77 3,014,300 -0.01(-0.02%)
Aug 08, 2012 45.44 45.85 45.08 45.78 4,322,370 +0.02(+0.05%)
Aug 07, 2012 46.02 46.42 45.65 45.76 4,442,611 -0.09(-0.19%)
Aug 06, 2012 46.61 46.73 45.81 45.85 3,473,087 -0.72(-1.55%)
Aug 03, 2012 45.39 46.86 45.36 46.57 5,715,189 +1.95(+4.37%)
Aug 02, 2012 44.42 44.96 43.82 44.62 4,558,873 -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.