Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 46.62 46.98 46.49 46.85 3,970,347 +0.22(+0.47%)
Apr 29, 2013 46.47 46.68 46.38 46.64 5,745,630 +0.29(+0.63%)
Apr 26, 2013 46.36 46.39 46.23 46.34 4,224,764 +0.10(+0.21%)
Apr 25, 2013 46.26 46.67 46.04 46.25 5,307,618 -0.02(-0.05%)
Apr 24, 2013 45.61 46.31 45.56 46.27 6,890,005 +0.58(+1.28%)
Apr 23, 2013 45.44 45.88 45.00 45.69 6,208,857 +0.79(+1.77%)
Apr 22, 2013 45.65 45.69 44.71 44.89 5,670,590 -0.66(-1.44%)
Apr 19, 2013 44.58 45.81 44.11 45.55 16,486,021 +2.74(+6.40%)
Apr 18, 2013 42.86 43.20 42.44 42.81 6,765,893 +0.02(+0.06%)
Apr 17, 2013 42.84 43.08 42.53 42.78 6,635,709 -0.46(-1.07%)
Apr 16, 2013 43.42 43.55 42.78 43.25 5,882,640 +0.19(+0.43%)
Apr 15, 2013 44.08 44.11 43.03 43.06 6,948,590 -1.27(-2.85%)
Apr 12, 2013 44.27 44.44 43.72 44.32 4,965,049 -0.13(-0.29%)
Apr 11, 2013 45.22 45.27 44.43 44.45 5,501,581 -0.76(-1.69%)
Apr 10, 2013 45.38 45.82 45.20 45.22 4,504,027 -0.04(-0.09%)
Apr 09, 2013 45.01 45.54 44.92 45.26 5,538,070 +0.32(+0.72%)
Apr 08, 2013 44.26 44.98 44.05 44.93 3,394,312 +0.57(+1.28%)
Apr 05, 2013 44.08 44.47 43.64 44.37 4,538,287 -0.29(-0.65%)
Apr 04, 2013 43.91 44.71 43.86 44.66 5,979,299 +0.74(+1.68%)
Apr 03, 2013 44.30 44.37 43.74 43.92 5,097,467 -0.38(-0.86%)
Apr 02, 2013 43.67 44.34 43.67 44.30 5,008,492 +0.77(+1.77%)
Apr 01, 2013 44.65 44.65 43.34 43.53 4,095,697 -1.03(-2.31%)
Mar 28, 2013 44.40 44.60 44.32 44.56 3,265,109 +0.11(+0.24%)
Mar 27, 2013 44.32 44.77 44.25 44.45 3,121,406 -0.19(-0.44%)
Mar 26, 2013 44.52 45.02 44.47 44.65 6,002,789 +0.38(+0.86%)
Mar 25, 2013 44.11 44.37 43.71 44.27 5,598,666 +0.40(+0.91%)
Mar 22, 2013 43.54 43.92 43.45 43.87 2,998,800 +0.32(+0.73%)
Mar 21, 2013 43.37 43.85 43.37 43.55 4,061,141 -0.16(-0.37%)
Mar 20, 2013 43.77 43.87 43.42 43.72 6,096,693 +0.22(+0.50%)
Mar 19, 2013 44.55 44.55 43.12 43.50 7,501,347 -0.83(-1.87%)
Mar 18, 2013 44.22 44.58 43.99 44.32 3,972,015 -0.43(-0.96%)
Mar 15, 2013 44.32 44.81 44.09 44.75 10,680,761 +0.55(+1.25%)
Mar 14, 2013 44.45 44.63 43.97 44.20 4,606,573 -0.10(-0.22%)
Mar 13, 2013 44.29 44.70 44.22 44.30 3,842,134 +0.02(+0.06%)
Mar 12, 2013 44.60 44.79 44.14 44.28 6,563,628 -0.31(-0.69%)
Mar 11, 2013 44.00 44.62 43.66 44.58 4,912,909 +0.63(+1.44%)
Mar 08, 2013 44.44 44.47 43.46 43.95 5,161,723 -0.18(-0.40%)
Mar 07, 2013 44.08 44.37 43.81 44.13 5,994,801 +0.09(+0.20%)
Mar 06, 2013 44.02 44.27 43.75 44.04 7,744,222 +0.29(+0.67%)
Mar 05, 2013 43.47 44.48 43.33 43.75 13,323,751 +0.67(+1.56%)
Mar 04, 2013 41.96 43.16 41.95 43.08 11,642,974 +1.01(+2.41%)
Mar 01, 2013 40.72 42.13 40.72 42.06 14,032,382 +0.68(+1.65%)
Feb 28, 2013 41.15 41.87 41.15 41.38 7,983,724 -0.45(-1.09%)
Feb 27, 2013 41.63 41.95 41.29 41.84 8,116,593 +0.10(+0.23%)
Feb 26, 2013 41.58 41.85 41.11 41.74 7,590,609 +0.54(+1.32%)
Feb 25, 2013 42.53 42.63 41.19 41.19 7,864,026 -1.20(-2.83%)
Feb 22, 2013 42.66 42.70 42.10 42.39 7,024,673 +0.06(+0.13%)
Feb 21, 2013 42.28 42.51 42.03 42.34 7,771,351 -0.05(-0.11%)
Feb 20, 2013 42.37 42.97 42.09 42.39 14,928,657 -0.69(-1.60%)
Feb 19, 2013 43.78 43.79 42.96 43.08 12,241,802 -0.74(-1.68%)
Feb 15, 2013 45.48 45.48 43.53 43.81 12,063,640 -1.27(-2.81%)
Feb 14, 2013 44.57 45.10 44.39 45.08 8,175,187 +0.42(+0.94%)
Feb 13, 2013 45.25 45.49 44.64 44.66 9,109,145 -0.58(-1.27%)
Feb 12, 2013 45.75 45.84 44.87 45.23 10,431,563 -0.62(-1.36%)
Feb 11, 2013 46.24 46.29 45.68 45.86 4,767,345 -0.58(-1.26%)
Feb 08, 2013 46.53 46.68 46.13 46.44 4,603,569 +0.06(+0.14%)
Feb 07, 2013 46.83 46.90 46.05 46.38 6,202,784 -0.19(-0.40%)
Feb 06, 2013 46.01 46.92 45.95 46.56 5,761,614 +0.88(+1.92%)
Feb 04, 2013 45.46 45.92 45.38 45.69 4,957,697 -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.