Skip to main content

Capital One Financial (NY: COF )

151.15 +5.72 (+3.93%)
Streaming Delayed Price Updated: 11:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 62.26 62.76 62.76 62.76 2,362,531 +0.65(+1.04%)
Dec 30, 2013 62.24 62.39 61.88 62.11 1,744,748 +0.03(+0.05%)
Dec 27, 2013 62.15 62.23 61.86 62.08 846,540 -0.08(-0.13%)
Dec 26, 2013 61.95 62.26 61.77 62.16 1,971,593 +0.41(+0.66%)
Dec 24, 2013 61.50 61.83 61.42 61.75 813,820 +0.30(+0.49%)
Dec 23, 2013 61.40 61.71 61.03 61.45 2,329,891 +0.23(+0.37%)
Dec 20, 2013 60.57 61.28 60.30 61.22 5,743,606 +0.89(+1.48%)
Dec 19, 2013 59.99 60.44 59.61 60.33 3,642,938 +0.16(+0.26%)
Dec 18, 2013 58.88 60.22 58.34 60.17 4,042,206 +1.36(+2.31%)
Dec 17, 2013 59.57 59.76 58.55 58.81 2,149,410 -0.32(-0.54%)
Dec 16, 2013 58.79 59.40 58.61 59.13 2,725,477 +0.58(+0.99%)
Dec 13, 2013 58.77 58.83 58.24 58.55 2,243,380 -0.01(-0.01%)
Dec 12, 2013 58.82 58.89 58.18 58.56 3,122,510 -0.31(-0.53%)
Dec 11, 2013 59.72 59.98 58.73 58.87 3,972,613 -0.79(-1.32%)
Dec 10, 2013 59.70 59.98 59.28 59.65 2,268,078 -0.15(-0.25%)
Dec 09, 2013 59.84 60.08 59.64 59.80 3,169,948 +0.33(+0.55%)
Dec 06, 2013 59.61 59.96 59.25 59.47 5,046,964 +0.54(+0.92%)
Dec 05, 2013 59.19 59.33 58.66 58.93 4,280,845 -0.34(-0.57%)
Dec 04, 2013 58.39 59.51 58.29 59.27 4,222,975 +0.59(+1.01%)
Dec 03, 2013 58.92 59.10 58.45 58.68 5,169,585 -0.39(-0.65%)
Dec 02, 2013 59.52 59.80 58.86 59.06 4,722,797 +0.39(+0.66%)
Nov 29, 2013 58.73 59.13 58.43 58.68 2,074,855 +0.10(+0.17%)
Nov 27, 2013 58.24 58.66 58.03 58.58 2,401,523 +0.57(+0.99%)
Nov 26, 2013 57.79 58.26 57.66 58.01 2,826,857 +0.33(+0.57%)
Nov 25, 2013 57.12 57.98 57.02 57.68 3,020,573 +0.66(+1.15%)
Nov 22, 2013 57.31 57.31 56.56 57.02 3,684,594 -0.02(-0.03%)
Nov 21, 2013 56.73 57.22 56.57 57.04 3,363,053 +0.68(+1.21%)
Nov 20, 2013 57.25 57.27 56.31 56.36 3,521,371 -0.37(-0.65%)
Nov 19, 2013 56.87 57.01 56.54 56.73 2,851,231 -0.14(-0.24%)
Nov 18, 2013 57.70 57.82 56.79 56.87 4,012,191 -0.78(-1.35%)
Nov 15, 2013 57.67 58.11 57.54 57.65 3,343,291 -0.26(-0.45%)
Nov 14, 2013 57.45 58.07 57.43 57.91 3,223,837 +0.52(+0.90%)
Nov 13, 2013 56.75 57.40 56.36 57.39 4,124,583 +0.45(+0.79%)
Nov 12, 2013 57.07 57.25 56.79 56.94 3,070,388 -0.14(-0.24%)
Nov 11, 2013 57.04 57.30 56.90 57.08 2,546,481 +0.07(+0.13%)
Nov 08, 2013 56.44 57.34 56.40 57.01 4,800,123 +0.61(+1.07%)
Nov 07, 2013 57.01 57.26 56.37 56.40 3,594,961 -0.36(-0.64%)
Nov 06, 2013 57.74 57.74 56.46 56.76 3,985,157 -0.30(-0.53%)
Nov 05, 2013 56.69 57.22 56.38 57.07 3,364,225 +0.29(+0.50%)
Nov 04, 2013 56.71 56.85 56.41 56.78 3,161,235 +0.18(+0.32%)
Nov 01, 2013 56.11 56.65 55.98 56.60 3,028,828 +0.59(+1.05%)
Oct 31, 2013 56.76 56.83 56.01 56.01 5,592,629 -0.92(-1.62%)
Oct 30, 2013 57.77 57.91 56.84 56.94 3,925,176 -0.92(-1.59%)
Oct 29, 2013 57.81 58.22 57.78 57.86 3,259,970 +0.13(+0.23%)
Oct 28, 2013 57.40 58.02 57.11 57.73 2,827,910 +0.32(+0.55%)
Oct 25, 2013 57.58 57.76 57.16 57.41 4,060,298 -0.22(-0.38%)
Oct 24, 2013 57.77 57.79 57.20 57.63 3,793,583 +0.09(+0.16%)
Oct 23, 2013 57.80 57.80 57.22 57.54 4,038,312 -0.38(-0.65%)
Oct 22, 2013 58.28 58.42 57.52 57.91 5,844,648 -0.22(-0.38%)
Oct 21, 2013 58.57 58.69 58.04 58.13 4,417,468 -0.27(-0.46%)
Oct 18, 2013 59.38 59.54 57.87 58.40 7,652,618 -0.45(-0.76%)
Oct 17, 2013 58.81 59.17 58.43 58.85 5,591,933 -0.08(-0.14%)
Oct 16, 2013 58.64 59.26 58.59 58.93 4,812,196 +0.54(+0.92%)
Oct 15, 2013 58.67 58.87 58.15 58.40 5,397,920 -0.42(-0.71%)
Oct 14, 2013 58.42 59.02 57.98 58.81 4,504,613 +0.16(+0.26%)
Oct 11, 2013 57.71 58.68 57.60 58.66 2,813,486 +0.94(+1.63%)
Oct 10, 2013 56.36 57.84 56.35 57.72 3,871,866 +2.17(+3.91%)
Oct 09, 2013 55.39 55.78 54.95 55.55 3,219,753 +0.22(+0.40%)
Oct 08, 2013 56.18 56.39 55.14 55.33 4,371,333 -0.86(-1.52%)
Oct 07, 2013 56.80 56.81 56.13 56.18 3,162,343 -1.17(-2.05%)
Oct 04, 2013 56.18 57.50 56.06 57.36 3,734,731 +1.26(+2.24%)
Oct 03, 2013 56.41 56.85 55.78 56.10 2,806,230 -0.63(-1.11%)
Oct 02, 2013 56.64 56.73 56.18 56.73 3,031,266 -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.