Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 58.94 59.34 58.63 58.89 2,067,596 +0.10(+0.17%)
Nov 27, 2013 58.44 58.86 58.24 58.79 2,393,122 +0.58(+0.99%)
Nov 26, 2013 57.99 58.47 57.87 58.21 2,816,968 +0.33(+0.57%)
Nov 25, 2013 57.32 58.19 57.22 57.88 3,010,006 +0.66(+1.15%)
Nov 22, 2013 57.51 57.51 56.76 57.23 3,671,704 -0.02(-0.03%)
Nov 21, 2013 56.93 57.42 56.77 57.24 3,351,288 +0.68(+1.21%)
Nov 20, 2013 57.46 57.47 56.51 56.56 3,509,053 -0.37(-0.65%)
Nov 19, 2013 57.07 57.21 56.74 56.93 2,841,257 -0.14(-0.24%)
Nov 18, 2013 57.91 58.02 56.99 57.07 3,998,156 -0.78(-1.35%)
Nov 15, 2013 57.87 58.31 57.74 57.85 3,331,596 -0.26(-0.45%)
Nov 14, 2013 57.65 58.27 57.64 58.11 3,212,559 +0.52(+0.90%)
Nov 13, 2013 56.95 57.60 56.56 57.60 4,110,154 +0.45(+0.79%)
Nov 12, 2013 57.27 57.45 56.99 57.14 3,059,647 -0.14(-0.24%)
Nov 11, 2013 57.24 57.50 57.10 57.28 2,537,573 +0.07(+0.13%)
Nov 08, 2013 56.64 57.55 56.60 57.21 4,783,331 +0.61(+1.07%)
Nov 07, 2013 57.21 57.46 56.57 56.60 3,582,385 -0.36(-0.64%)
Nov 06, 2013 57.94 57.94 56.66 56.96 3,971,216 -0.30(-0.53%)
Nov 05, 2013 56.89 57.42 56.58 57.27 3,352,457 +0.29(+0.50%)
Nov 04, 2013 56.91 57.05 56.61 56.98 3,150,176 +0.18(+0.32%)
Nov 01, 2013 56.31 56.85 56.18 56.80 3,018,233 +0.59(+1.05%)
Oct 31, 2013 56.96 57.03 56.21 56.21 5,573,065 -0.93(-1.62%)
Oct 30, 2013 57.97 58.12 57.04 57.14 3,911,445 -0.92(-1.59%)
Oct 29, 2013 58.01 58.43 57.99 58.06 3,248,566 +0.13(+0.23%)
Oct 28, 2013 57.60 58.22 57.31 57.93 2,818,017 +0.32(+0.55%)
Oct 25, 2013 57.78 57.97 57.36 57.61 4,046,095 -0.22(-0.38%)
Oct 24, 2013 57.97 57.99 57.40 57.83 3,780,312 +0.09(+0.16%)
Oct 23, 2013 58.00 58.00 57.42 57.74 4,024,185 -0.38(-0.65%)
Oct 22, 2013 58.49 58.62 57.72 58.12 5,824,203 -0.22(-0.38%)
Oct 21, 2013 58.77 58.90 58.25 58.34 4,402,015 -0.27(-0.46%)
Oct 18, 2013 59.59 59.75 58.08 58.61 7,625,848 -0.45(-0.76%)
Oct 17, 2013 59.02 59.38 58.63 59.06 5,572,371 -0.08(-0.14%)
Oct 16, 2013 58.85 59.46 58.80 59.14 4,795,362 +0.54(+0.92%)
Oct 15, 2013 58.88 59.08 58.35 58.60 5,379,037 -0.42(-0.71%)
Oct 14, 2013 58.62 59.22 58.18 59.02 4,488,855 +0.16(+0.26%)
Oct 11, 2013 57.91 58.89 57.81 58.86 2,803,644 +0.94(+1.63%)
Oct 10, 2013 56.56 58.04 56.55 57.92 3,858,321 +2.18(+3.91%)
Oct 09, 2013 55.58 55.97 55.14 55.74 3,208,490 +0.22(+0.40%)
Oct 08, 2013 56.38 56.59 55.33 55.52 4,356,041 -0.86(-1.52%)
Oct 07, 2013 57.00 57.01 56.33 56.38 3,151,281 -1.18(-2.05%)
Oct 04, 2013 56.38 57.70 56.26 57.56 3,721,666 +1.26(+2.24%)
Oct 03, 2013 56.61 57.05 55.97 56.30 2,796,413 -0.63(-1.11%)
Oct 02, 2013 56.84 56.93 56.38 56.93 3,020,662 -0.20(-0.34%)
Oct 01, 2013 56.51 57.30 56.44 57.13 3,382,390 +0.86(+1.53%)
Sep 30, 2013 56.05 56.52 55.72 56.27 3,589,365 -0.15(-0.26%)
Sep 27, 2013 56.27 56.57 56.15 56.41 2,646,353 -0.16(-0.29%)
Sep 26, 2013 56.54 57.17 56.38 56.58 2,223,787 -0.06(-0.10%)
Sep 25, 2013 56.25 57.02 55.99 56.64 3,869,278 +0.57(+1.02%)
Sep 24, 2013 55.94 56.79 55.54 56.06 3,926,289 +0.03(+0.06%)
Sep 23, 2013 56.28 56.35 55.64 56.03 3,160,048 -0.53(-0.94%)
Sep 20, 2013 56.55 56.94 56.44 56.56 4,042,854 +0.05(+0.09%)
Sep 19, 2013 56.93 57.10 56.36 56.51 2,325,238 -0.20(-0.35%)
Sep 18, 2013 56.45 57.01 56.23 56.71 3,229,471 +0.13(+0.23%)
Sep 17, 2013 55.59 56.68 55.53 56.58 4,039,846 +1.20(+2.17%)
Sep 16, 2013 55.80 56.23 55.23 55.38 3,739,195 +0.13(+0.24%)
Sep 13, 2013 55.63 55.81 55.11 55.24 2,382,717 -0.38(-0.68%)
Sep 12, 2013 55.31 55.82 55.29 55.62 3,556,100 +0.27(+0.49%)
Sep 11, 2013 55.57 55.74 55.11 55.35 2,706,597 -0.19(-0.34%)
Sep 10, 2013 54.84 55.68 54.69 55.54 3,142,033 +1.14(+2.09%)
Sep 09, 2013 53.61 54.42 53.48 54.40 2,263,198 +0.88(+1.65%)
Sep 06, 2013 53.73 53.80 52.67 53.52 2,076,473 -0.16(-0.30%)
Sep 05, 2013 53.21 54.01 53.14 53.68 2,215,773 +0.45(+0.85%)
Sep 04, 2013 52.67 53.37 52.56 53.23 2,175,164 +0.52(+0.98%)
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.