Skip to main content

Capital One Financial (NY: COF )

147.60 +3.09 (+2.14%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 50.58 50.62 49.65 49.65 6,547,547 -1.22(-2.40%)
May 30, 2013 50.30 51.32 50.15 50.87 6,568,729 +0.68(+1.35%)
May 29, 2013 49.97 50.54 49.77 50.20 4,808,324 -0.17(-0.34%)
May 28, 2013 50.52 50.96 50.31 50.37 6,445,074 +0.55(+1.11%)
May 24, 2013 49.55 49.89 49.30 49.81 4,789,457 -0.09(-0.18%)
May 23, 2013 49.69 50.25 49.30 49.90 4,342,740 -0.24(-0.49%)
May 22, 2013 50.63 51.85 49.90 50.15 7,178,924 -0.46(-0.92%)
May 21, 2013 50.41 50.86 50.19 50.61 4,097,855 +0.24(+0.49%)
May 20, 2013 49.48 50.58 49.48 50.37 4,440,398 +0.80(+1.61%)
May 17, 2013 48.49 49.67 48.39 49.57 5,041,430 +1.37(+2.84%)
May 16, 2013 48.83 48.89 48.06 48.20 4,389,107 -0.78(-1.60%)
May 15, 2013 48.56 49.12 48.35 48.98 3,935,413 +1.06(+2.21%)
May 13, 2013 48.39 48.50 47.67 47.92 2,921,374 -0.57(-1.18%)
May 10, 2013 48.32 48.49 47.95 48.49 3,341,984 +0.29(+0.61%)
May 09, 2013 48.64 48.64 47.95 48.20 3,150,011 -0.32(-0.66%)
May 08, 2013 47.71 48.53 47.41 48.52 4,788,955 +0.62(+1.29%)
May 07, 2013 47.92 48.16 47.75 47.90 3,991,268 +0.02(+0.05%)
May 06, 2013 47.41 48.06 47.24 47.88 4,206,412 +0.43(+0.91%)
May 03, 2013 47.59 47.78 47.35 47.45 5,058,546 +0.28(+0.58%)
May 02, 2013 46.48 47.28 46.26 47.17 4,386,813 +0.67(+1.45%)
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.