Capital One Financial (NY: COF )

149.16 USD -6.70 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 57.49 57.93 57.33 57.78 3,219,605 +0.27(+0.47%)
Apr 29, 2013 57.30 57.57 57.20 57.51 4,659,205 +0.36(+0.63%)
Apr 26, 2013 57.17 57.21 57.01 57.15 3,425,915 +0.12(+0.21%)
Apr 25, 2013 57.05 57.55 56.78 57.03 4,304,015 -0.03(-0.05%)
Apr 24, 2013 56.25 57.11 56.19 57.06 5,587,193 +0.72(+1.28%)
Apr 23, 2013 56.03 56.58 55.49 56.34 5,034,841 +0.98(+1.77%)
Apr 22, 2013 56.29 56.34 55.13 55.36 4,598,354 -0.81(-1.44%)
Apr 19, 2013 54.97 56.49 54.40 56.17 13,368,724 +3.38(+6.40%)
Apr 18, 2013 52.85 53.27 52.34 52.79 5,486,549 +0.03(+0.06%)
Apr 17, 2013 52.83 53.12 52.45 52.76 5,380,981 -0.57(-1.07%)
Apr 16, 2013 53.55 53.71 52.75 53.33 4,770,308 +0.23(+0.43%)
Apr 15, 2013 54.36 54.39 53.06 53.10 5,634,700 -1.56(-2.85%)
Apr 12, 2013 54.59 54.80 53.91 54.66 4,026,222 -0.16(-0.29%)
Apr 11, 2013 55.77 55.82 54.79 54.82 4,461,302 -0.94(-1.69%)
Apr 10, 2013 55.96 56.50 55.74 55.76 3,652,373 -0.05(-0.09%)
Apr 09, 2013 55.50 56.16 55.40 55.81 4,490,892 +0.40(+0.72%)
Apr 08, 2013 54.58 55.47 54.32 55.41 2,752,491 +0.70(+1.28%)
Apr 05, 2013 54.36 54.84 53.82 54.71 3,680,155 -0.36(-0.65%)
Apr 04, 2013 54.15 55.13 54.08 55.07 4,848,690 +0.91(+1.68%)
Apr 03, 2013 54.63 54.71 53.94 54.16 4,133,601 -0.47(-0.86%)
Apr 02, 2013 53.85 54.68 53.85 54.63 4,061,450 +0.95(+1.77%)
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.