Skip to main content

Capital One Financial (NY: COF )

103.24 +1.16 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 47.14 47.42 46.95 47.06 5,539,164 -0.20(-0.42%)
Jan 30, 2013 46.35 47.40 46.34 47.26 6,707,788 +0.79(+1.69%)
Jan 29, 2013 46.52 46.80 46.07 46.48 8,101,549 -0.32(-0.68%)
Jan 28, 2013 47.28 47.29 46.71 46.80 6,720,965 -0.27(-0.57%)
Jan 25, 2013 47.62 47.91 46.81 47.06 7,965,394 -0.45(-0.95%)
Jan 24, 2013 47.00 47.57 46.96 47.52 6,568,514 +0.52(+1.10%)
Jan 23, 2013 47.06 47.43 46.86 47.00 5,761,843 +0.07(+0.14%)
Jan 22, 2013 47.52 47.55 46.86 46.93 10,512,409 -0.69(-1.46%)
Jan 18, 2013 47.29 48.05 46.97 47.62 32,474,174 -3.84(-7.47%)
Jan 17, 2013 51.71 51.93 51.18 51.47 7,181,611 -0.13(-0.26%)
Jan 16, 2013 51.32 51.63 51.02 51.60 4,856,430 +0.04(+0.08%)
Jan 15, 2013 51.05 51.69 51.05 51.56 3,328,178 +0.35(+0.69%)
Jan 14, 2013 52.46 52.56 50.87 51.21 5,869,210 -0.59(-1.15%)
Jan 11, 2013 52.22 52.47 51.68 51.80 4,041,579 -0.74(-1.40%)
Jan 10, 2013 52.42 52.54 51.92 52.54 5,467,968 +0.47(+0.90%)
Jan 09, 2013 52.12 52.37 51.96 52.07 3,464,434 +0.13(+0.24%)
Jan 08, 2013 52.22 52.32 51.46 51.94 4,579,225 -0.60(-1.15%)
Jan 07, 2013 51.64 52.58 51.48 52.55 7,674,817 +0.77(+1.48%)
Jan 04, 2013 50.79 51.78 50.67 51.78 5,114,211 +1.18(+2.33%)
Jan 03, 2013 50.88 51.24 50.44 50.60 6,857,080 -0.57(-1.11%)
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.