Capital One Financial (NY: COF )

147.02 USD -2.14 (-1.43%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 71.69 72.18 71.32 71.63 1,699,734 +0.12(+0.17%)
Nov 27, 2013 71.09 71.60 70.84 71.51 1,967,343 +0.70(+0.99%)
Nov 26, 2013 70.54 71.12 70.39 70.81 2,315,779 +0.40(+0.57%)
Nov 25, 2013 69.73 70.78 69.60 70.41 2,474,472 +0.80(+1.15%)
Nov 22, 2013 69.96 69.96 69.04 69.61 3,018,442 -0.02(-0.03%)
Nov 21, 2013 69.25 69.85 69.06 69.63 2,755,034 +0.83(+1.21%)
Nov 20, 2013 69.89 69.91 68.74 68.80 2,884,729 -0.45(-0.65%)
Nov 19, 2013 69.42 69.59 69.02 69.25 2,335,746 -0.17(-0.24%)
Nov 18, 2013 70.44 70.58 69.32 69.42 3,286,812 -0.95(-1.35%)
Nov 15, 2013 70.40 70.93 70.24 70.37 2,738,845 -0.32(-0.45%)
Nov 14, 2013 70.13 70.88 70.11 70.69 2,640,987 +0.63(+0.90%)
Nov 13, 2013 69.28 70.07 68.80 70.06 3,378,884 +0.55(+0.79%)
Nov 12, 2013 69.66 69.88 69.32 69.51 2,515,281 -0.17(-0.24%)
Nov 11, 2013 69.63 69.95 69.46 69.68 2,086,093 +0.09(+0.13%)
Nov 08, 2013 68.90 70.00 68.85 69.59 3,932,290 +0.74(+1.07%)
Nov 07, 2013 69.59 69.90 68.82 68.85 2,945,014 -0.44(-0.64%)
Nov 06, 2013 70.48 70.48 68.92 69.29 3,264,665 -0.67(-0.96%)
Nov 05, 2013 69.50 70.14 69.12 69.96 2,744,176 +0.35(+0.50%)
Nov 04, 2013 69.52 69.69 69.16 69.61 2,578,598 +0.22(+0.32%)
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.