Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 62.27 62.77 62.77 62.77 2,362,228 +0.65(+1.04%)
Dec 30, 2013 62.24 62.40 61.89 62.12 1,744,525 +0.03(+0.05%)
Dec 27, 2013 62.16 62.23 61.87 62.09 846,432 -0.08(-0.13%)
Dec 26, 2013 61.96 62.27 61.78 62.17 1,971,340 +0.41(+0.66%)
Dec 24, 2013 61.51 61.83 61.43 61.76 813,716 +0.30(+0.49%)
Dec 23, 2013 61.41 61.72 61.04 61.46 2,329,593 +0.23(+0.37%)
Dec 20, 2013 60.58 61.29 60.31 61.23 5,742,871 +0.89(+1.48%)
Dec 19, 2013 60.00 60.45 59.62 60.33 3,642,471 +0.16(+0.26%)
Dec 18, 2013 58.89 60.23 58.35 60.18 4,041,688 +1.36(+2.31%)
Dec 17, 2013 59.58 59.77 58.56 58.82 2,149,135 -0.32(-0.54%)
Dec 16, 2013 58.79 59.40 58.62 59.14 2,725,129 +0.58(+0.99%)
Dec 13, 2013 58.78 58.83 58.24 58.56 2,243,093 -0.01(-0.01%)
Dec 12, 2013 58.83 58.90 58.19 58.56 3,122,111 -0.31(-0.53%)
Dec 11, 2013 59.73 59.99 58.74 58.88 3,972,104 -0.79(-1.32%)
Dec 10, 2013 59.70 59.99 59.29 59.66 2,267,788 -0.15(-0.25%)
Dec 09, 2013 59.85 60.08 59.65 59.81 3,169,542 +0.33(+0.55%)
Dec 06, 2013 59.62 59.97 59.26 59.48 5,046,318 +0.54(+0.92%)
Dec 05, 2013 59.20 59.33 58.66 58.94 4,280,298 -0.34(-0.57%)
Dec 04, 2013 58.40 59.51 58.29 59.28 4,222,434 +0.59(+1.01%)
Dec 03, 2013 58.92 59.11 58.45 58.69 5,168,924 -0.39(-0.65%)
Dec 02, 2013 59.52 59.81 58.87 59.07 4,722,192 +0.39(+0.66%)
Nov 29, 2013 58.74 59.13 58.43 58.69 2,074,589 +0.10(+0.17%)
Nov 27, 2013 58.24 58.66 58.04 58.59 2,401,216 +0.57(+0.99%)
Nov 26, 2013 57.79 58.27 57.67 58.02 2,826,495 +0.33(+0.57%)
Nov 25, 2013 57.13 57.99 57.02 57.69 3,020,186 +0.66(+1.15%)
Nov 22, 2013 57.32 57.32 56.57 57.03 3,684,122 -0.02(-0.03%)
Nov 21, 2013 56.74 57.23 56.58 57.05 3,362,623 +0.68(+1.21%)
Nov 20, 2013 57.26 57.28 56.32 56.37 3,520,920 -0.37(-0.65%)
Nov 19, 2013 56.88 57.02 56.55 56.74 2,850,866 -0.14(-0.24%)
Nov 18, 2013 57.71 57.83 56.79 56.88 4,011,678 -0.78(-1.35%)
Nov 15, 2013 57.68 58.11 57.55 57.65 3,342,863 -0.26(-0.45%)
Nov 14, 2013 57.46 58.07 57.44 57.92 3,223,424 +0.52(+0.90%)
Nov 13, 2013 56.76 57.41 56.37 57.40 4,124,055 +0.45(+0.79%)
Nov 12, 2013 57.07 57.25 56.79 56.95 3,069,995 -0.14(-0.24%)
Nov 11, 2013 57.05 57.31 56.91 57.09 2,546,155 +0.07(+0.13%)
Nov 08, 2013 56.45 57.35 56.41 57.02 4,799,508 +0.61(+1.07%)
Nov 07, 2013 57.02 57.27 56.38 56.41 3,594,501 -0.36(-0.64%)
Nov 06, 2013 57.74 57.74 56.47 56.77 3,984,647 -0.30(-0.53%)
Nov 05, 2013 56.70 57.22 56.39 57.07 3,363,794 +0.29(+0.50%)
Nov 04, 2013 56.71 56.85 56.42 56.79 3,160,830 +0.18(+0.32%)
Nov 01, 2013 56.12 56.66 55.99 56.61 3,028,440 +0.59(+1.05%)
Oct 31, 2013 56.76 56.84 56.02 56.02 5,591,913 -0.92(-1.62%)
Oct 30, 2013 57.77 57.92 56.84 56.94 3,924,674 -0.92(-1.59%)
Oct 29, 2013 57.82 58.23 57.79 57.86 3,259,553 +0.13(+0.23%)
Oct 28, 2013 57.41 58.03 57.12 57.73 2,827,547 +0.32(+0.55%)
Oct 25, 2013 57.59 57.77 57.16 57.42 4,059,778 -0.22(-0.38%)
Oct 24, 2013 57.77 57.80 57.20 57.64 3,793,097 +0.09(+0.16%)
Oct 23, 2013 57.81 57.81 57.23 57.55 4,037,795 -0.38(-0.65%)
Oct 22, 2013 58.29 58.43 57.53 57.92 5,843,900 -0.22(-0.38%)
Oct 21, 2013 58.57 58.70 58.05 58.14 4,416,902 -0.27(-0.46%)
Oct 18, 2013 59.39 59.55 57.88 58.41 7,651,638 -0.45(-0.76%)
Oct 17, 2013 58.82 59.18 58.44 58.86 5,591,217 -0.08(-0.14%)
Oct 16, 2013 58.65 59.26 58.60 58.94 4,811,580 +0.54(+0.92%)
Oct 15, 2013 58.68 58.88 58.16 58.40 5,397,229 -0.42(-0.71%)
Oct 14, 2013 58.43 59.02 57.98 58.82 4,504,036 +0.16(+0.26%)
Oct 11, 2013 57.72 58.69 57.61 58.66 2,813,126 +0.94(+1.63%)
Oct 10, 2013 56.37 57.85 56.36 57.73 3,871,370 +2.17(+3.91%)
Oct 09, 2013 55.39 55.78 54.95 55.56 3,219,341 +0.22(+0.40%)
Oct 08, 2013 56.19 56.40 55.15 55.34 4,370,773 -0.86(-1.52%)
Oct 07, 2013 56.80 56.82 56.14 56.19 3,161,938 -1.17(-2.05%)
Oct 04, 2013 56.19 57.51 56.07 57.37 3,734,253 +1.26(+2.24%)
Oct 03, 2013 56.42 56.86 55.78 56.11 2,805,871 -0.63(-1.11%)
Oct 02, 2013 56.65 56.74 56.19 56.74 3,030,877 -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.