Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 44.24 44.44 44.16 44.40 3,276,571 +0.11(+0.24%)
Mar 27, 2013 44.16 44.61 44.10 44.30 3,132,363 -0.19(-0.44%)
Mar 26, 2013 44.36 44.86 44.32 44.49 6,023,861 +0.38(+0.86%)
Mar 25, 2013 43.96 44.21 43.56 44.11 5,618,320 +0.40(+0.91%)
Mar 22, 2013 43.39 43.77 43.30 43.72 3,009,327 +0.32(+0.73%)
Mar 21, 2013 43.22 43.69 43.22 43.40 4,075,397 -0.16(-0.37%)
Mar 20, 2013 43.61 43.72 43.26 43.56 6,118,095 +0.22(+0.50%)
Mar 19, 2013 44.40 44.40 42.97 43.35 7,527,680 -0.82(-1.87%)
Mar 18, 2013 44.06 44.43 43.84 44.17 3,985,959 -0.43(-0.96%)
Mar 15, 2013 44.17 44.65 43.94 44.60 10,718,255 +0.55(+1.25%)
Mar 14, 2013 44.30 44.48 43.81 44.05 4,622,744 -0.10(-0.22%)
Mar 13, 2013 44.13 44.54 44.06 44.15 3,855,622 +0.02(+0.06%)
Mar 12, 2013 44.44 44.63 43.99 44.12 6,586,670 -0.31(-0.69%)
Mar 11, 2013 43.85 44.46 43.51 44.43 4,930,156 +0.63(+1.44%)
Mar 08, 2013 44.28 44.31 43.30 43.80 5,179,843 -0.18(-0.40%)
Mar 07, 2013 43.93 44.21 43.66 43.98 6,015,846 +0.09(+0.20%)
Mar 06, 2013 43.87 44.12 43.60 43.89 7,771,407 +0.29(+0.67%)
Mar 05, 2013 43.32 44.32 43.18 43.60 13,370,523 +0.67(+1.56%)
Mar 04, 2013 41.81 43.01 41.80 42.92 11,683,846 +1.01(+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.