Capital One Financial (NY: COF )

135.88 USD +1.01 (+0.75%)
Streaming Delayed Price Updated: 2:06 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 62.07 62.12 60.93 60.93 5,335,561 -1.50(-2.40%)
May 30, 2013 61.73 62.98 61.54 62.43 5,352,822 +0.83(+1.35%)
May 29, 2013 61.32 62.02 61.07 61.60 3,918,277 -0.21(-0.34%)
May 28, 2013 62.00 62.53 61.74 61.81 5,252,056 +0.68(+1.11%)
May 24, 2013 60.81 61.22 60.50 61.13 3,902,903 -0.11(-0.18%)
May 23, 2013 60.98 61.66 60.50 61.24 3,538,875 -0.30(-0.49%)
May 22, 2013 62.13 63.63 61.23 61.54 5,850,066 -0.57(-0.92%)
May 21, 2013 61.86 62.41 61.59 62.11 3,339,320 +0.30(+0.49%)
May 20, 2013 60.72 62.06 60.72 61.81 3,618,456 +0.98(+1.61%)
May 17, 2013 59.51 60.95 59.38 60.83 4,108,234 +1.68(+2.84%)
May 16, 2013 59.92 60.00 58.97 59.15 3,576,660 -0.96(-1.60%)
May 15, 2013 59.59 60.28 59.33 60.11 3,206,947 +1.30(+2.21%)
May 13, 2013 59.38 59.52 58.50 58.81 2,380,612 -0.70(-1.18%)
May 10, 2013 59.29 59.51 58.84 59.51 2,723,365 +0.36(+0.61%)
May 09, 2013 59.69 59.69 58.84 59.15 2,566,927 -0.69(-1.15%)
May 08, 2013 58.84 59.85 58.47 59.84 3,882,928 +0.76(+1.29%)
May 07, 2013 59.10 59.40 58.89 59.08 3,236,156 +0.03(+0.05%)
May 06, 2013 58.47 59.27 58.26 59.05 3,410,597 +0.53(+0.91%)
May 03, 2013 58.70 58.93 58.40 58.52 4,101,515 +0.34(+0.58%)
May 02, 2013 57.33 58.32 57.05 58.18 3,556,868 +0.83(+1.45%)
May 01, 2013 57.78 57.85 57.16 57.35 2,752,248 -0.43(-0.74%)
Apr 30, 2013 57.49 57.93 57.33 57.78 3,219,605 +0.27(+0.47%)
Apr 29, 2013 57.30 57.57 57.20 57.51 4,659,205 +0.36(+0.63%)
Apr 26, 2013 57.17 57.21 57.01 57.15 3,425,915 +0.12(+0.21%)
Apr 25, 2013 57.05 57.55 56.78 57.03 4,304,015 -0.03(-0.05%)
Apr 24, 2013 56.25 57.11 56.19 57.06 5,587,193 +0.72(+1.28%)
Apr 23, 2013 56.03 56.58 55.49 56.34 5,034,841 +0.98(+1.77%)
Apr 22, 2013 56.29 56.34 55.13 55.36 4,598,354 -0.81(-1.44%)
Apr 19, 2013 54.97 56.49 54.40 56.17 13,368,724 +3.38(+6.40%)
Apr 18, 2013 52.85 53.27 52.34 52.79 5,486,549 +0.03(+0.06%)
Apr 17, 2013 52.83 53.12 52.45 52.76 5,380,981 -0.57(-1.07%)
Apr 16, 2013 53.55 53.71 52.75 53.33 4,770,308 +0.23(+0.43%)
Apr 15, 2013 54.36 54.39 53.06 53.10 5,634,700 -1.56(-2.85%)
Apr 12, 2013 54.59 54.80 53.91 54.66 4,026,222 -0.16(-0.29%)
Apr 11, 2013 55.77 55.82 54.79 54.82 4,461,302 -0.94(-1.69%)
Apr 10, 2013 55.96 56.50 55.74 55.76 3,652,373 -0.05(-0.09%)
Apr 09, 2013 55.50 56.16 55.40 55.81 4,490,892 +0.40(+0.72%)
Apr 08, 2013 54.58 55.47 54.32 55.41 2,752,491 +0.70(+1.28%)
Apr 05, 2013 54.36 54.84 53.82 54.71 3,680,155 -0.36(-0.65%)
Apr 04, 2013 54.15 55.13 54.08 55.07 4,848,690 +0.91(+1.68%)
Apr 03, 2013 54.63 54.71 53.94 54.16 4,133,601 -0.47(-0.86%)
Apr 02, 2013 53.85 54.68 53.85 54.63 4,061,450 +0.95(+1.77%)
Apr 01, 2013 55.06 55.06 53.44 53.68 3,321,253 -1.27(-2.31%)
Mar 28, 2013 54.75 55.00 54.65 54.95 2,647,719 +0.13(+0.24%)
Mar 27, 2013 54.65 55.21 54.57 54.82 2,531,188 -0.24(-0.44%)
Mar 26, 2013 54.90 55.52 54.85 55.06 4,867,738 +0.47(+0.86%)
Mar 25, 2013 54.40 54.71 53.90 54.59 4,540,030 +0.49(+0.91%)
Mar 22, 2013 53.69 54.16 53.58 54.10 2,431,765 +0.39(+0.73%)
Mar 21, 2013 53.48 54.07 53.48 53.71 3,293,231 -0.20(-0.37%)
Mar 20, 2013 53.97 54.10 53.54 53.91 4,943,886 +0.27(+0.50%)
Mar 19, 2013 54.94 54.94 53.17 53.64 6,082,938 -1.02(-1.87%)
Mar 18, 2013 54.53 54.98 54.25 54.66 3,220,958 -0.53(-0.96%)
Mar 15, 2013 54.66 55.26 54.37 55.19 8,661,165 +0.68(+1.25%)
Mar 14, 2013 54.82 55.04 54.22 54.51 3,735,529 -0.12(-0.22%)
Mar 13, 2013 54.62 55.12 54.53 54.63 3,115,636 +0.03(+0.05%)
Mar 12, 2013 55.00 55.23 54.44 54.60 5,322,530 -0.38(-0.69%)
Mar 11, 2013 54.26 55.02 53.84 54.98 3,983,941 +0.78(+1.44%)
Mar 08, 2013 54.80 54.84 53.59 54.20 4,185,707 -0.22(-0.40%)
Mar 07, 2013 54.36 54.71 54.03 54.42 4,861,261 +0.11(+0.20%)
Mar 06, 2013 54.29 54.60 53.95 54.31 6,279,888 +0.36(+0.67%)
Mar 05, 2013 53.61 54.85 53.43 53.95 10,804,399 +0.83(+1.56%)
Mar 04, 2013 51.74 53.23 51.73 53.12 9,441,436 +1.25(+2.41%)
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.