Indicators

Capital One Financial (NY: COF )

142.49 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	45.80	46.74	45.55	46.66	2,629,479	+0.60(+1.30%)
Dec 28, 2012	45.92	46.30	45.76	46.06	2,570,128	-0.20(-0.44%)
Dec 27, 2012	46.70	46.76	45.53	46.26	2,932,108	-0.35(-0.76%)
Dec 26, 2012	47.28	47.42	46.50	46.62	2,075,680	-0.61(-1.30%)
Dec 24, 2012	47.48	47.48	47.10	47.23	716,584	-0.27(-0.58%)
Dec 21, 2012	47.43	47.90	47.04	47.51	5,411,520	-0.21(-0.44%)
Dec 20, 2012	47.34	47.73	47.03	47.72	8,252,594	+0.35(+0.73%)
Dec 19, 2012	48.28	48.32	47.36	47.37	4,355,900	-0.92(-1.90%)
Dec 18, 2012	46.98	48.35	46.98	48.29	6,446,513	+1.49(+3.19%)
Dec 17, 2012	46.05	47.01	46.02	46.80	4,586,547	+0.95(+2.08%)
Dec 14, 2012	46.64	46.73	45.72	45.84	4,169,500	-0.94(-2.02%)
Dec 13, 2012	47.11	47.22	46.57	46.79	3,827,555	-0.34(-0.72%)
Dec 12, 2012	47.10	47.52	46.64	47.13	4,642,174	+0.13(+0.27%)
Dec 11, 2012	46.51	47.35	46.47	47.00	4,961,182	+0.61(+1.32%)
Dec 10, 2012	45.91	46.63	45.80	46.38	3,633,801	+0.35(+0.75%)
Dec 07, 2012	46.50	46.77	45.84	46.04	3,973,939	-0.16(-0.35%)
Dec 06, 2012	46.73	46.73	45.44	46.20	3,649,091	+0.18(+0.39%)
Dec 05, 2012	46.18	46.62	45.54	46.02	3,870,202	+0.02(+0.05%)

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.