Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 52.76 52.95 52.58 52.83 2,475,579 +0.14(+0.26%)
Aug 29, 2013 52.31 53.07 52.13 52.69 2,010,058 +0.28(+0.53%)
Aug 28, 2013 52.67 52.85 52.09 52.41 3,711,612 -0.22(-0.42%)
Aug 27, 2013 53.52 53.72 52.50 52.63 3,475,743 -1.38(-2.56%)
Aug 26, 2013 54.49 54.68 54.02 54.02 1,649,615 -0.55(-1.01%)
Aug 23, 2013 54.89 54.89 54.10 54.57 1,404,043 -0.01(-0.02%)
Aug 22, 2013 54.49 54.86 54.17 54.57 1,783,344 +0.43(+0.79%)
Aug 21, 2013 54.33 54.69 53.90 54.15 2,257,921 -0.35(-0.65%)
Aug 20, 2013 53.99 54.87 53.75 54.50 2,421,076 +0.56(+1.03%)
Aug 19, 2013 54.73 55.02 53.93 53.94 2,622,028 -1.02(-1.86%)
Aug 16, 2013 54.75 55.40 54.71 54.97 2,936,991 +0.12(+0.22%)
Aug 15, 2013 55.72 55.86 54.69 54.84 3,223,719 -1.10(-1.97%)
Aug 14, 2013 56.02 56.28 55.93 55.95 1,814,223 -0.16(-0.29%)
Aug 13, 2013 55.97 56.38 55.58 56.11 1,692,690 +0.11(+0.20%)
Aug 12, 2013 55.65 56.06 55.44 56.00 2,063,441 +0.16(+0.28%)
Aug 09, 2013 55.99 56.33 55.79 55.84 2,934,835 -0.16(-0.28%)
Aug 08, 2013 56.05 56.32 55.79 56.00 3,320,821 +0.40(+0.72%)
Aug 07, 2013 56.50 56.50 55.55 55.60 4,882,566 -1.11(-1.96%)
Aug 06, 2013 56.83 56.91 56.34 56.71 3,243,799 -0.17(-0.30%)
Aug 05, 2013 56.78 57.00 56.58 56.88 2,441,579 -0.07(-0.13%)
Aug 02, 2013 56.85 57.06 56.76 56.96 3,097,518 -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.