Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 45.63 46.13 45.33 45.76 4,764,805 +0.41(+0.91%)
Aug 30, 2012 45.44 45.60 45.03 45.35 3,063,829 -0.36(-0.80%)
Aug 29, 2012 45.97 46.09 45.60 45.71 2,796,109 -0.29(-0.63%)
Aug 27, 2012 46.08 46.19 45.59 46.01 2,558,338 -0.03(-0.07%)
Aug 24, 2012 44.92 46.20 44.92 46.04 5,470,525 +1.00(+2.23%)
Aug 23, 2012 45.15 45.42 44.91 45.03 3,087,832 -0.20(-0.45%)
Aug 22, 2012 45.54 45.80 45.08 45.24 3,834,141 -0.48(-1.04%)
Aug 21, 2012 45.79 46.48 45.60 45.71 4,395,546 -0.02(-0.04%)
Aug 20, 2012 45.72 46.05 45.50 45.73 3,016,986 -0.24(-0.53%)
Aug 17, 2012 45.80 46.01 45.31 45.97 3,097,207 +0.45(+1.00%)
Aug 16, 2012 44.64 45.82 44.60 45.52 4,689,359 +0.96(+2.16%)
Aug 15, 2012 44.63 44.80 44.35 44.56 3,612,626 -0.07(-0.16%)
Aug 14, 2012 45.25 45.49 44.49 44.63 3,889,214 -0.37(-0.83%)
Aug 13, 2012 45.54 45.56 44.84 45.00 3,209,718 -0.41(-0.91%)
Aug 10, 2012 45.52 45.67 44.93 45.42 3,978,342 -0.36(-0.80%)
Aug 09, 2012 45.73 45.92 45.28 45.78 3,013,914 -0.01(-0.02%)
Aug 08, 2012 45.45 45.86 45.08 45.79 4,321,817 +0.02(+0.05%)
Aug 07, 2012 46.02 46.43 45.66 45.76 4,442,042 -0.09(-0.19%)
Aug 06, 2012 46.62 46.73 45.82 45.85 3,472,642 -0.72(-1.55%)
Aug 03, 2012 45.40 46.86 45.37 46.57 5,714,458 +1.95(+4.37%)
Aug 02, 2012 44.43 44.96 43.82 44.62 4,558,289 -0.38(-0.84%)
Aug 01, 2012 45.87 45.96 44.96 45.00 3,740,409 -0.69(-1.50%)
Jul 31, 2012 45.97 45.98 45.28 45.69 2,991,645 -0.33(-0.72%)
Jul 30, 2012 46.51 46.56 45.76 46.02 3,236,826 -0.57(-1.22%)
Jul 27, 2012 45.95 46.90 45.46 46.59 4,164,434 +1.00(+2.20%)
Jul 26, 2012 45.11 45.70 44.87 45.59 4,377,786 +1.21(+2.72%)
Jul 25, 2012 44.75 45.06 44.00 44.38 4,370,119 -0.11(-0.24%)
Jul 24, 2012 44.78 45.25 44.13 44.49 4,422,321 -0.24(-0.54%)
Jul 23, 2012 44.40 44.92 43.81 44.73 4,385,006 -0.47(-1.04%)
Jul 20, 2012 45.40 45.87 44.83 45.20 5,119,479 -0.40(-0.87%)
Jul 19, 2012 45.05 47.47 44.98 45.59 13,960,269 +1.20(+2.70%)
Jul 18, 2012 44.99 45.06 44.02 44.40 5,188,711 -0.76(-1.68%)
Jul 17, 2012 45.01 45.29 44.20 45.16 3,328,704 +0.60(+1.34%)
Jul 16, 2012 43.71 45.13 43.71 44.56 5,772,621 +0.54(+1.23%)
Jul 13, 2012 43.25 44.15 43.10 44.02 2,846,320 +0.86(+1.99%)
Jul 12, 2012 43.30 43.43 42.77 43.16 3,036,864 -0.55(-1.26%)
Jul 11, 2012 43.35 43.99 43.05 43.71 3,772,184 +0.40(+0.91%)
Jul 10, 2012 43.52 44.36 43.11 43.31 2,597,506 -0.55(-1.25%)
Jul 09, 2012 43.59 43.90 43.24 43.86 2,081,686 +0.17(+0.39%)
Jul 06, 2012 43.56 43.81 43.44 43.69 2,316,988 -0.41(-0.94%)
Jul 05, 2012 44.28 44.47 43.74 44.11 2,312,716 -0.46(-1.03%)
Jul 03, 2012 44.15 44.76 44.11 44.57 1,630,706 +0.28(+0.64%)
Jul 02, 2012 44.38 44.40 43.53 44.28 3,111,014 +0.07(+0.16%)
Jun 29, 2012 44.32 44.41 43.68 44.21 4,610,519 +0.97(+2.24%)
Jun 28, 2012 42.56 43.27 42.28 43.24 3,565,219 +0.23(+0.55%)
Jun 27, 2012 43.00 43.20 42.51 43.01 3,910,421 +0.02(+0.06%)
Jun 26, 2012 42.30 43.23 42.19 42.98 4,202,687 +0.77(+1.82%)
Jun 25, 2012 41.85 42.58 41.77 42.21 3,863,368 -0.60(-1.40%)
Jun 22, 2012 43.22 43.36 42.67 42.81 9,559,333 -0.08(-0.19%)
Jun 21, 2012 44.36 44.43 42.81 42.89 5,294,128 -1.13(-2.57%)
Jun 20, 2012 44.62 44.81 43.71 44.02 5,622,170 -0.50(-1.13%)
Jun 19, 2012 44.02 44.72 43.99 44.53 5,127,128 +0.76(+1.74%)
Jun 18, 2012 43.35 43.96 43.13 43.77 4,274,240 +0.24(+0.56%)
Jun 15, 2012 43.29 43.68 42.94 43.52 11,669,180 +0.65(+1.51%)
Jun 14, 2012 42.32 43.16 42.03 42.88 5,433,863 +0.76(+1.81%)
Jun 13, 2012 42.66 42.92 41.86 42.12 6,784,756 -0.82(-1.90%)
Jun 12, 2012 42.20 43.13 41.62 42.93 5,694,350 +1.05(+2.51%)
Jun 11, 2012 43.07 43.12 41.84 41.88 5,461,979 -0.66(-1.54%)
Jun 08, 2012 41.12 42.55 41.06 42.54 5,196,661 +1.15(+2.78%)
Jun 07, 2012 41.64 42.02 41.10 41.39 6,407,203 +0.45(+1.11%)
Jun 06, 2012 41.10 41.41 40.73 40.93 6,687,214 +0.28(+0.68%)
Jun 05, 2012 39.31 40.71 39.26 40.66 7,072,014 +1.29(+3.27%)
Jun 04, 2012 39.25 39.84 38.82 39.37 6,241,458 +0.23(+0.58%)
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.