Skip to main content

Capital One Financial (NY: COF )

121.82 +0.60 (+0.49%)
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 58.45 58.53 57.69 57.69 5,430,118 -0.95(-1.62%)
Oct 30, 2013 59.50 59.65 58.54 58.64 3,811,118 -0.95(-1.59%)
Oct 29, 2013 59.54 59.97 59.51 59.59 3,165,242 +0.13(+0.23%)
Oct 28, 2013 59.12 59.76 58.82 59.45 2,745,736 +0.33(+0.55%)
Oct 25, 2013 59.30 59.49 58.87 59.13 3,942,314 -0.23(-0.38%)
Oct 24, 2013 59.50 59.52 58.91 59.35 3,683,348 +0.09(+0.16%)
Oct 23, 2013 59.53 59.53 58.93 59.26 3,920,966 -0.39(-0.65%)
Oct 22, 2013 60.03 60.17 59.24 59.65 5,674,814 -0.23(-0.38%)
Oct 21, 2013 60.32 60.45 59.78 59.87 4,289,105 -0.28(-0.46%)
Oct 18, 2013 61.16 61.32 59.61 60.15 7,430,248 -0.46(-0.76%)
Oct 17, 2013 60.57 60.94 60.18 60.61 5,429,442 -0.08(-0.14%)
Oct 16, 2013 60.40 61.03 60.34 60.70 4,672,363 +0.55(+0.92%)
Oct 15, 2013 60.43 60.63 59.89 60.14 5,241,067 -0.43(-0.71%)
Oct 14, 2013 60.17 60.78 59.71 60.57 4,373,717 +0.16(+0.26%)
Oct 11, 2013 59.44 60.44 59.33 60.41 2,731,732 +0.97(+1.63%)
Oct 10, 2013 58.05 59.57 58.03 59.45 3,759,357 +2.23(+3.91%)
Oct 09, 2013 57.04 57.45 56.59 57.21 3,126,193 +0.23(+0.40%)
Oct 08, 2013 57.87 58.08 56.79 56.98 4,244,311 -0.88(-1.52%)
Oct 07, 2013 58.50 58.51 57.81 57.87 3,070,451 -1.21(-2.05%)
Oct 04, 2013 57.87 59.22 57.74 59.08 3,626,207 +1.29(+2.24%)
Oct 03, 2013 58.10 58.56 57.45 57.78 2,724,686 -0.65(-1.11%)
Oct 02, 2013 58.34 58.43 57.86 58.43 2,943,183 -0.20(-0.34%)
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.