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 (%)
Apr 30, 2013 46.46 46.82 46.33 46.70 3,983,774 +0.22(+0.47%)
Apr 29, 2013 46.31 46.53 46.23 46.48 5,765,062 +0.29(+0.63%)
Apr 26, 2013 46.20 46.24 46.07 46.19 4,239,052 +0.10(+0.21%)
Apr 25, 2013 46.11 46.51 45.89 46.09 5,325,568 -0.02(-0.05%)
Apr 24, 2013 45.46 46.16 45.41 46.11 6,913,307 +0.58(+1.28%)
Apr 23, 2013 45.28 45.73 44.85 45.53 6,229,855 +0.79(+1.77%)
Apr 22, 2013 45.49 45.53 44.55 44.74 5,689,768 -0.65(-1.44%)
Apr 19, 2013 44.43 45.65 43.97 45.40 16,541,776 +2.73(+6.40%)
Apr 18, 2013 42.71 43.05 42.30 42.66 6,788,775 +0.02(+0.06%)
Apr 17, 2013 42.70 42.93 42.38 42.64 6,658,151 -0.46(-1.07%)
Apr 16, 2013 43.28 43.41 42.63 43.10 5,902,535 +0.19(+0.43%)
Apr 15, 2013 43.93 43.96 42.88 42.91 6,972,090 -1.26(-2.85%)
Apr 12, 2013 44.12 44.29 43.57 44.18 4,981,841 -0.13(-0.29%)
Apr 11, 2013 45.07 45.11 44.28 44.30 5,520,187 -0.76(-1.69%)
Apr 10, 2013 45.23 45.66 45.05 45.06 4,519,259 -0.04(-0.09%)
Apr 09, 2013 44.85 45.39 44.77 45.10 5,556,800 +0.32(+0.72%)
Apr 08, 2013 44.11 44.83 43.90 44.78 3,405,791 +0.57(+1.28%)
Apr 05, 2013 43.93 44.32 43.50 44.22 4,553,635 -0.29(-0.65%)
Apr 04, 2013 43.76 44.55 43.71 44.51 5,999,521 +0.74(+1.68%)
Apr 03, 2013 44.15 44.22 43.59 43.77 5,114,706 -0.38(-0.86%)
Apr 02, 2013 43.52 44.19 43.52 44.15 5,025,430 +0.77(+1.77%)
Apr 01, 2013 44.50 44.50 43.19 43.38 4,109,548 -1.03(-2.31%)
Mar 28, 2013 44.25 44.45 44.17 44.41 3,276,152 +0.11(+0.24%)
Mar 27, 2013 44.17 44.62 44.10 44.30 3,131,962 -0.19(-0.44%)
Mar 26, 2013 44.37 44.87 44.32 44.50 6,023,090 +0.38(+0.86%)
Mar 25, 2013 43.97 44.22 43.56 44.12 5,617,601 +0.40(+0.91%)
Mar 22, 2013 43.39 43.77 43.30 43.72 3,008,941 +0.32(+0.73%)
Mar 21, 2013 43.22 43.70 43.22 43.41 4,074,875 -0.16(-0.37%)
Mar 20, 2013 43.62 43.72 43.27 43.57 6,117,312 +0.22(+0.50%)
Mar 19, 2013 44.40 44.40 42.97 43.35 7,526,716 -0.82(-1.87%)
Mar 18, 2013 44.07 44.43 43.84 44.18 3,985,448 -0.43(-0.96%)
Mar 15, 2013 44.18 44.66 43.94 44.60 10,716,883 +0.55(+1.25%)
Mar 14, 2013 44.30 44.48 43.82 44.05 4,622,152 -0.10(-0.22%)
Mar 13, 2013 44.14 44.55 44.07 44.15 3,855,128 +0.02(+0.05%)
Mar 12, 2013 44.45 44.64 43.99 44.13 6,585,826 -0.31(-0.69%)
Mar 11, 2013 43.85 44.47 43.51 44.43 4,929,525 +0.63(+1.44%)
Mar 08, 2013 44.29 44.32 43.31 43.80 5,179,180 -0.18(-0.40%)
Mar 07, 2013 43.93 44.22 43.67 43.98 6,015,076 +0.09(+0.20%)
Mar 06, 2013 43.88 44.12 43.60 43.89 7,770,412 +0.29(+0.67%)
Mar 05, 2013 43.33 44.33 43.18 43.60 13,368,811 +0.67(+1.56%)
Mar 04, 2013 41.82 43.02 41.81 42.93 11,682,350 +1.01(+2.41%)
Mar 01, 2013 40.58 41.98 40.58 41.92 14,079,839 +0.68(+1.65%)
Feb 28, 2013 41.02 41.73 41.01 41.24 8,010,725 -0.45(-1.09%)
Feb 27, 2013 41.49 41.81 41.15 41.69 8,144,043 +0.10(+0.23%)
Feb 26, 2013 41.44 41.71 40.97 41.60 7,616,281 +0.54(+1.32%)
Feb 25, 2013 42.39 42.49 41.06 41.06 7,890,622 -1.20(-2.83%)
Feb 22, 2013 42.52 42.56 41.96 42.25 7,048,430 +0.06(+0.13%)
Feb 21, 2013 42.14 42.36 41.89 42.20 7,797,634 -0.05(-0.11%)
Feb 20, 2013 42.23 42.83 41.94 42.24 14,979,145 -0.69(-1.60%)
Feb 19, 2013 43.63 43.64 42.82 42.93 12,283,203 -0.74(-1.68%)
Feb 15, 2013 45.33 45.33 43.38 43.67 12,104,438 -1.26(-2.81%)
Feb 14, 2013 44.42 44.95 44.24 44.93 8,202,835 +0.42(+0.94%)
Feb 13, 2013 45.10 45.34 44.49 44.51 9,139,952 -0.57(-1.27%)
Feb 12, 2013 45.60 45.68 44.72 45.08 10,466,842 -0.62(-1.36%)
Feb 11, 2013 46.08 46.13 45.52 45.70 4,783,468 -0.58(-1.26%)
Feb 08, 2013 46.37 46.52 45.98 46.28 4,619,138 +0.06(+0.14%)
Feb 07, 2013 46.67 46.75 45.90 46.22 6,223,762 -0.19(-0.40%)
Feb 06, 2013 45.86 46.76 45.79 46.41 5,781,100 +0.87(+1.92%)
Feb 04, 2013 45.31 45.76 45.23 45.53 4,974,463 -0.09(-0.19%)
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.