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 46.61 46.97 46.48 46.85 3,970,855 +0.22(+0.47%)
Apr 29, 2013 46.46 46.68 46.38 46.63 5,746,365 +0.29(+0.63%)
Apr 26, 2013 46.35 46.39 46.22 46.34 4,225,304 +0.10(+0.21%)
Apr 25, 2013 46.26 46.66 46.04 46.24 5,308,297 -0.02(-0.05%)
Apr 24, 2013 45.61 46.31 45.56 46.26 6,890,886 +0.58(+1.28%)
Apr 23, 2013 45.43 45.88 44.99 45.68 6,209,651 +0.79(+1.77%)
Apr 22, 2013 45.64 45.68 44.70 44.89 5,671,316 -0.66(-1.44%)
Apr 19, 2013 44.57 45.80 44.11 45.54 16,488,129 +2.74(+6.40%)
Apr 18, 2013 42.85 43.19 42.44 42.80 6,766,758 +0.02(+0.06%)
Apr 17, 2013 42.84 43.07 42.52 42.78 6,636,558 -0.46(-1.07%)
Apr 16, 2013 43.42 43.55 42.77 43.24 5,883,393 +0.19(+0.43%)
Apr 15, 2013 44.08 44.10 43.02 43.05 6,949,478 -1.26(-2.85%)
Apr 12, 2013 44.26 44.43 43.71 44.32 4,965,685 -0.13(-0.29%)
Apr 11, 2013 45.22 45.26 44.42 44.45 5,502,284 -0.76(-1.69%)
Apr 10, 2013 45.37 45.81 45.19 45.21 4,504,603 -0.04(-0.09%)
Apr 09, 2013 45.00 45.53 44.92 45.25 5,538,779 +0.32(+0.72%)
Apr 08, 2013 44.25 44.98 44.04 44.93 3,394,746 +0.57(+1.28%)
Apr 05, 2013 44.08 44.46 43.64 44.36 4,538,868 -0.29(-0.65%)
Apr 04, 2013 43.91 44.70 43.85 44.65 5,980,064 +0.74(+1.68%)
Apr 03, 2013 44.29 44.36 43.73 43.91 5,098,119 -0.38(-0.86%)
Apr 02, 2013 43.66 44.34 43.66 44.29 5,009,133 +0.77(+1.77%)
Apr 01, 2013 44.64 44.64 43.33 43.52 4,096,221 -1.03(-2.31%)
Mar 28, 2013 44.39 44.59 44.31 44.55 3,265,527 +0.11(+0.24%)
Mar 27, 2013 44.31 44.76 44.25 44.45 3,121,805 -0.19(-0.44%)
Mar 26, 2013 44.51 45.02 44.47 44.64 6,003,557 +0.38(+0.86%)
Mar 25, 2013 44.11 44.36 43.70 44.26 5,599,382 +0.40(+0.91%)
Mar 22, 2013 43.53 43.91 43.44 43.86 2,999,183 +0.32(+0.73%)
Mar 21, 2013 43.36 43.84 43.36 43.55 4,061,660 -0.16(-0.37%)
Mar 20, 2013 43.76 43.86 43.41 43.71 6,097,473 +0.22(+0.50%)
Mar 19, 2013 44.55 44.55 43.11 43.49 7,502,307 -0.83(-1.87%)
Mar 18, 2013 44.21 44.58 43.99 44.32 3,972,523 -0.43(-0.96%)
Mar 15, 2013 44.32 44.81 44.08 44.75 10,682,127 +0.55(+1.25%)
Mar 14, 2013 44.45 44.63 43.96 44.20 4,607,162 -0.10(-0.22%)
Mar 13, 2013 44.28 44.69 44.21 44.29 3,842,626 +0.02(+0.05%)
Mar 12, 2013 44.59 44.78 44.14 44.27 6,564,468 -0.31(-0.69%)
Mar 11, 2013 43.99 44.61 43.65 44.58 4,913,538 +0.63(+1.44%)
Mar 08, 2013 44.43 44.46 43.45 43.95 5,162,383 -0.18(-0.40%)
Mar 07, 2013 44.08 44.36 43.81 44.12 5,995,568 +0.09(+0.20%)
Mar 06, 2013 44.02 44.27 43.74 44.03 7,745,212 +0.29(+0.67%)
Mar 05, 2013 43.47 44.47 43.32 43.74 13,325,455 +0.67(+1.56%)
Mar 04, 2013 41.95 43.16 41.94 43.07 11,644,464 +1.01(+2.41%)
Mar 01, 2013 40.71 42.12 40.71 42.06 14,034,177 +0.68(+1.65%)
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.