Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 41.15 41.86 41.14 41.38 7,984,746 -0.45(-1.09%)
Feb 27, 2013 41.63 41.94 41.29 41.83 8,117,631 +0.10(+0.23%)
Feb 26, 2013 41.58 41.85 41.10 41.73 7,591,580 +0.54(+1.32%)
Feb 25, 2013 42.53 42.62 41.19 41.19 7,865,032 -1.20(-2.83%)
Feb 22, 2013 42.66 42.70 42.10 42.39 7,025,572 +0.06(+0.13%)
Feb 21, 2013 42.28 42.50 42.02 42.33 7,772,345 -0.05(-0.11%)
Feb 20, 2013 42.36 42.96 42.08 42.38 14,930,567 -0.69(-1.60%)
Feb 19, 2013 43.78 43.78 42.96 43.07 12,243,368 -0.74(-1.68%)
Feb 15, 2013 45.48 45.48 43.52 43.81 12,065,183 -1.26(-2.81%)
Feb 14, 2013 44.56 45.10 44.38 45.07 8,176,232 +0.42(+0.94%)
Feb 13, 2013 45.24 45.49 44.63 44.65 9,110,311 -0.58(-1.27%)
Feb 12, 2013 45.75 45.83 44.86 45.23 10,432,897 -0.62(-1.36%)
Feb 11, 2013 46.23 46.28 45.67 45.85 4,767,955 -0.58(-1.26%)
Feb 08, 2013 46.52 46.67 46.13 46.44 4,604,158 +0.06(+0.14%)
Feb 07, 2013 46.82 46.90 46.05 46.37 6,203,578 -0.19(-0.40%)
Feb 06, 2013 46.01 46.91 45.94 46.56 5,762,352 +0.88(+1.92%)
Feb 04, 2013 45.45 45.91 45.38 45.68 4,958,331 -0.09(-0.19%)
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.