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 56.83 56.01 56.01 5,592,629 -0.92(-1.62%)
Oct 30, 2013 57.77 57.91 56.84 56.94 3,925,176 -0.92(-1.59%)
Oct 29, 2013 57.81 58.22 57.78 57.86 3,259,970 +0.13(+0.23%)
Oct 28, 2013 57.40 58.02 57.11 57.73 2,827,910 +0.32(+0.55%)
Oct 25, 2013 57.58 57.76 57.16 57.41 4,060,298 -0.22(-0.38%)
Oct 24, 2013 57.77 57.79 57.20 57.63 3,793,583 +0.09(+0.16%)
Oct 23, 2013 57.80 57.80 57.22 57.54 4,038,312 -0.38(-0.65%)
Oct 22, 2013 58.28 58.42 57.52 57.91 5,844,648 -0.22(-0.38%)
Oct 21, 2013 58.57 58.69 58.04 58.13 4,417,468 -0.27(-0.46%)
Oct 18, 2013 59.38 59.54 57.87 58.40 7,652,618 -0.45(-0.76%)
Oct 17, 2013 58.81 59.17 58.43 58.85 5,591,933 -0.08(-0.14%)
Oct 16, 2013 58.64 59.26 58.59 58.93 4,812,196 +0.54(+0.92%)
Oct 15, 2013 58.67 58.87 58.15 58.40 5,397,920 -0.42(-0.71%)
Oct 14, 2013 58.42 59.02 57.98 58.81 4,504,613 +0.16(+0.26%)
Oct 11, 2013 57.71 58.68 57.60 58.66 2,813,486 +0.94(+1.63%)
Oct 10, 2013 56.36 57.84 56.35 57.72 3,871,866 +2.17(+3.91%)
Oct 09, 2013 55.39 55.78 54.95 55.55 3,219,753 +0.22(+0.40%)
Oct 08, 2013 56.18 56.39 55.14 55.33 4,371,333 -0.86(-1.52%)
Oct 07, 2013 56.80 56.81 56.13 56.18 3,162,343 -1.17(-2.05%)
Oct 04, 2013 56.18 57.50 56.06 57.36 3,734,731 +1.26(+2.24%)
Oct 03, 2013 56.41 56.85 55.78 56.10 2,806,230 -0.63(-1.11%)
Oct 02, 2013 56.64 56.73 56.18 56.73 3,031,266 -0.20(-0.34%)
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.