Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 56.15 56.46 55.64 56.06 6,510,131 -0.12(-0.22%)
Jul 30, 2013 56.02 56.22 55.44 56.18 4,093,697 +0.58(+1.05%)
Jul 29, 2013 55.57 55.67 55.38 55.60 2,391,055 -0.25(-0.45%)
Jul 26, 2013 55.64 55.86 55.12 55.85 3,138,617 +0.03(+0.06%)
Jul 25, 2013 55.28 55.85 54.62 55.82 4,574,104 +0.00(+0.00%)
Jul 24, 2013 56.16 56.44 55.78 55.82 2,697,425 -0.24(-0.42%)
Jul 23, 2013 56.24 56.33 55.87 56.05 2,976,498 -0.15(-0.26%)
Jul 22, 2013 56.24 56.37 55.88 56.20 3,937,546 +0.04(+0.07%)
Jul 19, 2013 56.09 56.86 55.41 56.16 6,495,215 +1.70(+3.12%)
Jul 18, 2013 54.34 54.84 53.95 54.46 4,730,019 +0.20(+0.37%)
Jul 17, 2013 54.23 54.47 53.58 54.26 3,314,911 +0.10(+0.18%)
Jul 16, 2013 54.23 54.49 53.56 54.16 2,430,055 -0.14(-0.25%)
Jul 15, 2013 54.93 54.99 53.74 54.30 2,496,115 +0.03(+0.06%)
Jul 12, 2013 53.60 54.39 53.46 54.27 2,699,624 +0.81(+1.52%)
Jul 11, 2013 53.37 53.55 52.88 53.45 3,448,510 +0.73(+1.39%)
Jul 10, 2013 53.23 53.23 52.47 52.72 3,865,592 -0.50(-0.95%)
Jul 09, 2013 53.55 53.72 53.10 53.23 3,558,791 -0.01(-0.02%)
Jul 08, 2013 53.67 53.88 53.02 53.23 4,052,505 -0.10(-0.18%)
Jul 05, 2013 52.41 53.33 52.22 53.33 3,017,689 +1.41(+2.72%)
Jul 03, 2013 51.84 52.09 51.44 51.92 1,860,963 -0.26(-0.50%)
Jul 02, 2013 51.69 52.57 51.65 52.18 6,106,968 +0.53(+1.02%)
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.