Capital One Financial (NY: COF )

92.24 USD +0.96 (+1.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 69.58 69.67 68.67 68.67 4,561,870 -1.13(-1.62%)
Oct 30, 2013 70.82 71.00 69.68 69.80 3,201,740 -1.13(-1.59%)
Oct 29, 2013 70.87 71.38 70.84 70.93 2,659,136 +0.16(+0.23%)
Oct 28, 2013 70.37 71.13 70.01 70.77 2,306,707 +0.39(+0.55%)
Oct 25, 2013 70.59 70.82 70.07 70.38 3,311,958 -0.27(-0.38%)
Oct 24, 2013 70.82 70.85 70.12 70.65 3,094,400 +0.11(+0.16%)
Oct 23, 2013 70.86 70.86 70.15 70.54 3,294,024 -0.46(-0.65%)
Oct 22, 2013 71.45 71.62 70.52 71.00 4,767,440 -0.27(-0.38%)
Oct 21, 2013 71.80 71.95 71.16 71.27 3,603,299 -0.33(-0.46%)
Oct 18, 2013 72.80 72.99 70.95 71.60 6,242,189 -0.55(-0.76%)
Oct 17, 2013 72.10 72.54 71.63 72.15 4,561,302 -0.10(-0.14%)
Oct 16, 2013 71.89 72.64 71.83 72.25 3,925,276 +0.66(+0.92%)
Oct 15, 2013 71.93 72.17 71.29 71.59 4,403,047 -0.51(-0.71%)
Oct 14, 2013 71.62 72.35 71.07 72.10 3,674,382 +0.19(+0.26%)
Oct 11, 2013 70.75 71.94 70.62 71.91 2,294,942 +1.15(+1.63%)
Oct 10, 2013 69.10 70.91 69.08 70.76 3,158,255 +2.66(+3.91%)
Oct 09, 2013 67.90 68.38 67.36 68.10 2,626,331 +0.27(+0.40%)
Oct 08, 2013 68.88 69.14 67.60 67.83 3,565,667 -1.05(-1.52%)
Oct 07, 2013 69.63 69.65 68.82 68.88 2,579,502 -1.44(-2.05%)
Oct 04, 2013 68.88 70.49 68.73 70.32 3,046,395 +1.54(+2.24%)
Oct 03, 2013 69.16 69.70 68.38 68.78 2,289,023 -0.77(-1.11%)
Oct 02, 2013 69.44 69.55 68.88 69.55 2,472,583 -0.24(-0.34%)
Oct 01, 2013 69.04 70.00 68.95 69.79 2,768,678 +1.05(+1.53%)
Sep 30, 2013 68.48 69.05 68.07 68.74 2,938,099 -0.18(-0.26%)
Sep 27, 2013 68.74 69.11 68.60 68.92 2,166,190 -0.20(-0.29%)
Sep 26, 2013 69.07 69.84 68.88 69.12 1,820,296 -0.07(-0.10%)
Sep 25, 2013 68.72 69.66 68.40 69.19 3,167,224 +0.70(+1.02%)
Sep 24, 2013 68.34 69.38 67.85 68.49 3,213,890 +0.04(+0.06%)
Sep 23, 2013 68.75 68.84 67.97 68.45 2,586,679 -0.65(-0.94%)
Sep 20, 2013 69.09 69.56 68.95 69.10 3,309,305 +0.06(+0.09%)
Sep 19, 2013 69.55 69.76 68.85 69.04 1,903,339 -0.24(-0.35%)
Sep 18, 2013 68.96 69.65 68.69 69.28 2,643,505 +0.16(+0.23%)
Sep 17, 2013 67.91 69.24 67.84 69.12 3,306,843 +1.47(+2.17%)
Sep 16, 2013 68.17 68.70 67.47 67.65 3,060,743 +0.16(+0.24%)
Sep 13, 2013 67.96 68.18 67.32 67.49 1,950,389 -0.46(-0.68%)
Sep 12, 2013 67.57 68.19 67.55 67.95 2,910,870 +0.33(+0.49%)
Sep 11, 2013 67.89 68.10 67.33 67.62 2,215,503 -0.23(-0.34%)
Sep 10, 2013 67.00 68.02 66.81 67.85 2,571,932 +1.39(+2.09%)
Sep 09, 2013 65.49 66.48 65.34 66.46 1,852,556 +1.08(+1.65%)
Sep 06, 2013 65.64 65.73 64.34 65.38 1,699,711 -0.20(-0.30%)
Sep 05, 2013 65.00 65.98 64.92 65.58 1,813,736 +0.55(+0.85%)
Sep 04, 2013 64.34 65.20 64.21 65.03 1,780,495 +0.63(+0.98%)
Sep 03, 2013 65.31 65.60 63.99 64.40 1,762,316 -0.15(-0.23%)
Aug 30, 2013 64.46 64.70 64.24 64.55 2,026,143 +0.17(+0.26%)
Aug 29, 2013 63.91 64.84 63.69 64.38 1,645,136 +0.34(+0.53%)
Aug 28, 2013 64.35 64.57 63.65 64.04 3,037,776 -0.27(-0.42%)
Aug 27, 2013 65.39 65.63 64.15 64.31 2,844,729 -1.69(-2.56%)
Aug 26, 2013 66.58 66.81 66.00 66.00 1,350,131 -0.67(-1.00%)
Aug 23, 2013 67.06 67.06 66.10 66.67 1,149,142 -0.01(-0.02%)
Aug 22, 2013 66.58 67.03 66.19 66.68 1,459,582 +0.52(+0.79%)
Aug 21, 2013 66.38 66.82 65.85 66.16 1,848,000 -0.43(-0.65%)
Aug 20, 2013 65.96 67.04 65.67 66.59 1,981,535 +0.68(+1.03%)
Aug 19, 2013 66.87 67.22 65.89 65.91 2,146,004 -1.25(-1.86%)
Aug 16, 2013 66.89 67.69 66.84 67.16 2,403,786 +0.15(+0.22%)
Aug 15, 2013 68.08 68.25 66.82 67.01 2,638,459 -1.35(-1.97%)
Aug 14, 2013 68.45 68.76 68.34 68.36 1,484,855 -0.20(-0.29%)
Aug 13, 2013 68.38 68.88 67.91 68.56 1,385,386 +0.14(+0.20%)
Aug 12, 2013 68.00 68.50 67.74 68.42 1,688,828 +0.19(+0.28%)
Aug 09, 2013 68.41 68.83 68.17 68.23 2,402,022 -0.19(-0.28%)
Aug 08, 2013 68.48 68.81 68.17 68.42 2,717,933 +0.49(+0.72%)
Aug 07, 2013 69.03 69.03 67.87 67.93 3,996,146 -1.36(-1.96%)
Aug 06, 2013 69.44 69.53 68.84 69.29 2,654,894 -0.21(-0.30%)
Aug 05, 2013 69.37 69.64 69.13 69.50 1,998,315 -0.09(-0.13%)
Aug 02, 2013 69.46 69.72 69.35 69.59 2,535,170 -0.11(-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.