Skip to main content

Capital One Financial (NY: COF )

100.30 -2.94 (-2.85%)
Streaming Delayed Price Updated: 11:51 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 45.79 46.00 45.71 45.96 3,165,691 +0.11(+0.24%)
Mar 27, 2013 45.71 46.18 45.64 45.85 3,026,363 -0.20(-0.44%)
Mar 26, 2013 45.92 46.44 45.87 46.05 5,820,012 +0.39(+0.86%)
Mar 25, 2013 45.50 45.76 45.08 45.66 5,428,194 +0.41(+0.91%)
Mar 22, 2013 44.91 45.30 44.81 45.25 2,907,490 +0.33(+0.73%)
Mar 21, 2013 44.73 45.22 44.73 44.92 3,937,484 -0.17(-0.37%)
Mar 20, 2013 45.14 45.25 44.78 45.09 5,911,056 +0.23(+0.50%)
Mar 19, 2013 45.95 45.95 44.47 44.86 7,272,941 -0.85(-1.87%)
Mar 18, 2013 45.61 45.98 45.37 45.72 3,851,072 -0.44(-0.96%)
Mar 15, 2013 45.72 46.22 45.47 46.16 10,355,545 +0.57(+1.25%)
Mar 14, 2013 45.85 46.03 45.35 45.59 4,466,309 -0.10(-0.22%)
Mar 13, 2013 45.68 46.10 45.61 45.69 3,725,146 +0.03(+0.05%)
Mar 12, 2013 46.00 46.19 45.53 45.67 6,363,774 -0.32(-0.69%)
Mar 11, 2013 45.38 46.02 45.03 45.98 4,763,318 +0.65(+1.44%)
Mar 08, 2013 45.83 45.87 44.82 45.33 5,004,555 -0.18(-0.40%)
Mar 07, 2013 45.47 45.76 45.19 45.52 5,812,267 +0.09(+0.20%)
Mar 06, 2013 45.41 45.66 45.12 45.42 7,508,420 +0.30(+0.67%)
Mar 05, 2013 44.84 45.88 44.69 45.12 12,918,060 +0.69(+1.56%)
Mar 04, 2013 43.27 44.52 43.27 44.43 11,288,461 +1.05(+2.41%)
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.