Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 50.69 51.26 50.17 51.01 4,550,699 +0.10(+0.19%)
Jun 27, 2013 50.35 51.17 50.22 50.91 3,264,825 +0.91(+1.82%)
Jun 26, 2013 50.03 50.26 49.66 50.00 3,385,250 +0.37(+0.75%)
Jun 25, 2013 49.14 49.88 49.07 49.63 3,602,978 +0.93(+1.90%)
Jun 24, 2013 49.48 49.54 48.57 48.70 3,875,055 -1.13(-2.27%)
Jun 21, 2013 50.43 50.48 49.31 49.83 5,659,132 -0.21(-0.42%)
Jun 20, 2013 50.13 50.76 49.86 50.04 6,431,062 -0.15(-0.31%)
Jun 19, 2013 50.56 50.67 50.04 50.20 4,483,754 -0.24(-0.47%)
Jun 18, 2013 50.30 50.58 50.18 50.43 4,508,792 +0.08(+0.16%)
Jun 17, 2013 49.88 50.39 49.44 50.35 4,847,242 +0.80(+1.62%)
Jun 14, 2013 50.52 50.53 49.20 49.55 4,311,705 -1.09(-2.15%)
Jun 13, 2013 49.89 50.76 49.67 50.64 2,974,230 +0.79(+1.58%)
Jun 12, 2013 50.24 50.44 49.64 49.85 2,534,176 -0.06(-0.13%)
Jun 11, 2013 50.27 50.49 49.76 49.91 3,231,277 -0.88(-1.73%)
Jun 10, 2013 50.63 51.12 50.50 50.79 2,796,102 +0.17(+0.34%)
Jun 07, 2013 49.79 50.67 49.74 50.62 4,537,947 +1.27(+2.57%)
Jun 06, 2013 48.83 49.37 48.46 49.35 3,620,282 +0.47(+0.96%)
Jun 05, 2013 49.60 49.83 48.64 48.88 4,293,692 -0.87(-1.75%)
Jun 04, 2013 50.26 50.56 49.63 49.75 3,511,197 -0.53(-1.05%)
Jun 03, 2013 49.69 50.35 49.39 50.28 4,058,258 +0.80(+1.61%)
May 31, 2013 50.41 50.45 49.48 49.48 6,569,692 -1.22(-2.40%)
May 30, 2013 50.13 51.15 49.98 50.70 6,590,945 +0.67(+1.35%)
May 29, 2013 49.80 50.37 49.60 50.03 4,824,586 -0.17(-0.34%)
May 28, 2013 50.35 50.79 50.14 50.20 6,466,872 +0.55(+1.11%)
May 24, 2013 49.39 49.72 49.13 49.65 4,805,656 -0.09(-0.18%)
May 23, 2013 49.52 50.08 49.13 49.74 4,357,427 -0.24(-0.49%)
May 22, 2013 50.46 51.68 49.73 49.98 7,203,203 -0.46(-0.92%)
May 21, 2013 50.24 50.69 50.02 50.44 4,111,714 +0.24(+0.49%)
May 20, 2013 49.31 50.41 49.31 50.20 4,455,415 +0.80(+1.61%)
May 17, 2013 48.33 49.50 48.23 49.40 5,058,481 +1.36(+2.84%)
May 16, 2013 48.66 48.73 47.90 48.04 4,403,952 -0.78(-1.60%)
May 15, 2013 48.40 48.96 48.18 48.82 3,948,723 +1.06(+2.21%)
May 13, 2013 48.23 48.34 47.51 47.76 2,931,254 -0.57(-1.18%)
May 10, 2013 48.15 48.33 47.79 48.33 3,353,287 +0.29(+0.61%)
May 09, 2013 48.48 48.48 47.79 48.04 3,160,664 -0.32(-0.66%)
May 08, 2013 47.55 48.36 47.25 48.36 4,805,152 +0.61(+1.29%)
May 07, 2013 47.76 48.00 47.59 47.74 4,004,766 +0.02(+0.05%)
May 06, 2013 47.25 47.89 47.08 47.72 4,220,639 +0.43(+0.91%)
May 03, 2013 47.43 47.62 47.19 47.29 5,075,655 +0.27(+0.58%)
May 02, 2013 46.33 47.12 46.10 47.01 4,401,650 +0.67(+1.45%)
May 01, 2013 46.69 46.75 46.19 46.34 3,405,927 -0.35(-0.74%)
Apr 30, 2013 46.46 46.81 46.33 46.69 3,984,284 +0.22(+0.47%)
Apr 29, 2013 46.30 46.52 46.22 46.47 5,765,800 +0.29(+0.63%)
Apr 26, 2013 46.20 46.23 46.07 46.18 4,239,595 +0.10(+0.21%)
Apr 25, 2013 46.10 46.50 45.88 46.08 5,326,250 -0.02(-0.05%)
Apr 24, 2013 45.45 46.15 45.40 46.11 6,914,192 +0.58(+1.28%)
Apr 23, 2013 45.28 45.72 44.84 45.53 6,230,652 +0.79(+1.77%)
Apr 22, 2013 45.49 45.53 44.55 44.74 5,690,497 -0.65(-1.44%)
Apr 19, 2013 44.42 45.65 43.96 45.39 16,543,894 +2.73(+6.40%)
Apr 18, 2013 42.71 43.05 42.29 42.66 6,789,644 +0.02(+0.06%)
Apr 17, 2013 42.69 42.92 42.38 42.63 6,659,003 -0.46(-1.07%)
Apr 16, 2013 43.27 43.40 42.63 43.09 5,903,291 +0.19(+0.43%)
Apr 15, 2013 43.93 43.95 42.88 42.91 6,972,982 -1.26(-2.85%)
Apr 12, 2013 44.11 44.28 43.56 44.17 4,982,479 -0.13(-0.29%)
Apr 11, 2013 45.07 45.11 44.27 44.30 5,520,894 -0.76(-1.69%)
Apr 10, 2013 45.22 45.66 45.04 45.06 4,519,838 -0.04(-0.09%)
Apr 09, 2013 44.85 45.38 44.77 45.10 5,557,512 +0.32(+0.72%)
Apr 08, 2013 44.10 44.82 43.89 44.78 3,406,227 +0.57(+1.28%)
Apr 05, 2013 43.93 44.31 43.49 44.21 4,554,219 -0.29(-0.65%)
Apr 04, 2013 43.76 44.55 43.70 44.50 6,000,289 +0.74(+1.68%)
Apr 03, 2013 44.15 44.21 43.59 43.77 5,115,361 -0.38(-0.86%)
Apr 02, 2013 43.51 44.19 43.51 44.15 5,026,074 +0.77(+1.77%)
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.