Capital One Financial (NY: COF )

141.90 USD -1.46 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 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%)
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.