Skip to main content

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, 2013 56.76 56.84 56.02 56.02 5,591,913 -0.92(-1.62%)
Oct 30, 2013 57.77 57.92 56.84 56.94 3,924,674 -0.92(-1.59%)
Oct 29, 2013 57.82 58.23 57.79 57.86 3,259,553 +0.13(+0.23%)
Oct 28, 2013 57.41 58.03 57.12 57.73 2,827,547 +0.32(+0.55%)
Oct 25, 2013 57.59 57.77 57.16 57.42 4,059,778 -0.22(-0.38%)
Oct 24, 2013 57.77 57.80 57.20 57.64 3,793,097 +0.09(+0.16%)
Oct 23, 2013 57.81 57.81 57.23 57.55 4,037,795 -0.38(-0.65%)
Oct 22, 2013 58.29 58.43 57.53 57.92 5,843,900 -0.22(-0.38%)
Oct 21, 2013 58.57 58.70 58.05 58.14 4,416,902 -0.27(-0.46%)
Oct 18, 2013 59.39 59.55 57.88 58.41 7,651,638 -0.45(-0.76%)
Oct 17, 2013 58.82 59.18 58.44 58.86 5,591,217 -0.08(-0.14%)
Oct 16, 2013 58.65 59.26 58.60 58.94 4,811,580 +0.54(+0.92%)
Oct 15, 2013 58.68 58.88 58.16 58.40 5,397,229 -0.42(-0.71%)
Oct 14, 2013 58.43 59.02 57.98 58.82 4,504,036 +0.16(+0.26%)
Oct 11, 2013 57.72 58.69 57.61 58.66 2,813,126 +0.94(+1.63%)
Oct 10, 2013 56.37 57.85 56.36 57.73 3,871,370 +2.17(+3.91%)
Oct 09, 2013 55.39 55.78 54.95 55.56 3,219,341 +0.22(+0.40%)
Oct 08, 2013 56.19 56.40 55.15 55.34 4,370,773 -0.86(-1.52%)
Oct 07, 2013 56.80 56.82 56.14 56.19 3,161,938 -1.17(-2.05%)
Oct 04, 2013 56.19 57.51 56.07 57.37 3,734,253 +1.26(+2.24%)
Oct 03, 2013 56.42 56.86 55.78 56.11 2,805,871 -0.63(-1.11%)
Oct 02, 2013 56.65 56.74 56.19 56.74 3,030,877 -0.20(-0.34%)
Oct 01, 2013 56.32 57.11 56.25 56.93 3,393,829 +0.86(+1.53%)
Sep 30, 2013 55.87 56.33 55.53 56.08 3,601,504 -0.15(-0.26%)
Sep 27, 2013 56.08 56.38 55.96 56.22 2,655,303 -0.16(-0.29%)
Sep 26, 2013 56.35 56.98 56.19 56.39 2,231,308 -0.06(-0.10%)
Sep 25, 2013 56.06 56.83 55.80 56.45 3,882,364 +0.57(+1.02%)
Sep 24, 2013 55.75 56.60 55.35 55.87 3,939,567 +0.03(+0.06%)
Sep 23, 2013 56.09 56.16 55.45 55.84 3,170,736 -0.53(-0.94%)
Sep 20, 2013 56.36 56.75 56.25 56.37 4,056,526 +0.05(+0.09%)
Sep 19, 2013 56.74 56.91 56.17 56.32 2,333,101 -0.20(-0.35%)
Sep 18, 2013 56.26 56.82 56.04 56.52 3,240,392 +0.13(+0.23%)
Sep 17, 2013 55.40 56.49 55.34 56.39 4,053,508 +1.20(+2.17%)
Sep 16, 2013 55.61 56.05 55.05 55.19 3,751,840 +0.13(+0.24%)
Sep 13, 2013 55.44 55.62 54.92 55.06 2,390,775 -0.38(-0.68%)
Sep 12, 2013 55.12 55.63 55.11 55.43 3,568,127 +0.27(+0.49%)
Sep 11, 2013 55.38 55.56 54.93 55.16 2,715,750 -0.19(-0.34%)
Sep 10, 2013 54.66 55.49 54.50 55.35 3,152,659 +1.13(+2.09%)
Sep 09, 2013 53.43 54.23 53.30 54.22 2,270,852 +0.88(+1.65%)
Sep 06, 2013 53.55 53.62 52.49 53.34 2,083,495 -0.16(-0.31%)
Sep 05, 2013 53.03 53.83 52.96 53.50 2,223,267 +0.45(+0.85%)
Sep 04, 2013 52.49 53.19 52.38 53.05 2,182,520 +0.51(+0.98%)
Sep 03, 2013 53.28 53.52 52.20 52.54 2,160,236 -0.12(-0.23%)
Aug 30, 2013 52.59 52.78 52.41 52.66 2,483,634 +0.14(+0.26%)
Aug 29, 2013 52.14 52.90 51.96 52.52 2,016,598 +0.28(+0.53%)
Aug 28, 2013 52.50 52.68 51.93 52.24 3,723,688 -0.22(-0.42%)
Aug 27, 2013 53.34 53.54 52.33 52.46 3,487,052 -1.38(-2.56%)
Aug 26, 2013 54.32 54.50 53.84 53.84 1,654,982 -0.55(-1.00%)
Aug 23, 2013 54.71 54.71 53.92 54.39 1,408,611 -0.01(-0.02%)
Aug 22, 2013 54.32 54.68 54.00 54.40 1,789,147 +0.42(+0.79%)
Aug 21, 2013 54.15 54.51 53.72 53.97 2,265,267 -0.35(-0.65%)
Aug 20, 2013 53.81 54.69 53.57 54.32 2,428,954 +0.55(+1.03%)
Aug 19, 2013 54.55 54.84 53.75 53.77 2,630,559 -1.02(-1.86%)
Aug 16, 2013 54.57 55.22 54.53 54.79 2,946,546 +0.12(+0.22%)
Aug 15, 2013 55.54 55.68 54.51 54.67 3,234,207 -1.10(-1.97%)
Aug 14, 2013 55.84 56.09 55.75 55.77 1,820,126 -0.16(-0.29%)
Aug 13, 2013 55.78 56.19 55.40 55.93 1,698,198 +0.11(+0.20%)
Aug 12, 2013 55.47 55.88 55.26 55.82 2,070,155 +0.15(+0.28%)
Aug 09, 2013 55.81 56.15 55.61 55.66 2,944,384 -0.15(-0.28%)
Aug 08, 2013 55.87 56.13 55.61 55.82 3,331,626 +0.40(+0.72%)
Aug 07, 2013 56.31 56.31 55.37 55.42 4,898,452 -1.11(-1.96%)
Aug 06, 2013 56.65 56.72 56.16 56.53 3,254,353 -0.17(-0.30%)
Aug 05, 2013 56.59 56.81 56.40 56.70 2,449,522 -0.07(-0.13%)
Aug 02, 2013 56.67 56.88 56.58 56.77 3,107,596 -0.09(-0.16%)
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.