Skip to main content

Capital One Financial (NY: COF )

117.22 -2.88 (-2.40%)
Official Closing Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 51.92 51.96 50.97 50.97 6,378,790 -1.25(-2.40%)
May 30, 2013 51.63 52.68 51.48 52.22 6,399,426 +0.69(+1.35%)
May 29, 2013 51.29 51.88 51.08 51.53 4,684,394 -0.18(-0.34%)
May 28, 2013 51.86 52.31 51.64 51.70 6,278,958 +0.57(+1.11%)
May 24, 2013 50.86 51.21 50.61 51.13 4,666,014 -0.09(-0.18%)
May 23, 2013 51.01 51.58 50.61 51.22 4,230,809 -0.25(-0.49%)
May 22, 2013 51.97 53.22 51.22 51.48 6,993,893 -0.48(-0.92%)
May 21, 2013 51.74 52.20 51.52 51.95 3,992,236 +0.25(+0.49%)
May 20, 2013 50.79 51.91 50.79 51.70 4,325,950 +0.82(+1.61%)
May 17, 2013 49.78 50.98 49.67 50.88 4,911,492 +1.41(+2.84%)
May 16, 2013 50.12 50.19 49.33 49.48 4,275,982 -0.80(-1.60%)
May 15, 2013 49.84 50.42 49.63 50.28 3,833,981 +1.09(+2.21%)
May 13, 2013 49.67 49.79 48.93 49.19 2,846,078 -0.59(-1.18%)
May 10, 2013 49.59 49.78 49.22 49.78 3,255,848 +0.30(+0.61%)
May 09, 2013 49.93 49.93 49.22 49.48 3,068,822 -0.33(-0.65%)
May 08, 2013 48.97 49.81 48.66 49.80 4,665,522 +0.63(+1.29%)
May 07, 2013 49.19 49.43 49.01 49.17 3,888,395 +0.02(+0.05%)
May 06, 2013 48.66 49.33 48.49 49.15 4,097,994 +0.44(+0.91%)
May 03, 2013 48.85 49.05 48.60 48.70 4,928,165 +0.28(+0.58%)
May 02, 2013 47.71 48.53 47.48 48.42 4,273,746 +0.69(+1.45%)
May 01, 2013 48.09 48.15 47.57 47.73 3,306,957 -0.36(-0.74%)
Apr 30, 2013 47.85 48.21 47.71 48.09 3,868,508 +0.22(+0.47%)
Apr 29, 2013 47.69 47.91 47.61 47.86 5,598,256 +0.30(+0.63%)
Apr 26, 2013 47.58 47.61 47.44 47.56 4,116,399 +0.10(+0.21%)
Apr 25, 2013 47.48 47.90 47.26 47.46 5,171,479 -0.02(-0.05%)
Apr 24, 2013 46.81 47.53 46.76 47.49 6,713,278 +0.60(+1.28%)
Apr 23, 2013 46.63 47.09 46.18 46.89 6,049,601 +0.82(+1.77%)
Apr 22, 2013 46.85 46.89 45.88 46.07 5,525,141 -0.67(-1.44%)
Apr 19, 2013 45.75 47.01 45.27 46.75 16,063,158 +2.81(+6.40%)
Apr 18, 2013 43.98 44.33 43.56 43.94 6,592,349 +0.03(+0.06%)
Apr 17, 2013 43.97 44.21 43.65 43.91 6,465,504 -0.47(-1.07%)
Apr 16, 2013 44.57 44.70 43.90 44.38 5,731,752 +0.19(+0.43%)
Apr 15, 2013 45.24 45.27 44.16 44.19 6,770,360 -1.30(-2.85%)
Apr 12, 2013 45.43 45.61 44.87 45.49 4,837,697 -0.13(-0.29%)
Apr 11, 2013 46.42 46.46 45.60 45.62 5,360,466 -0.78(-1.69%)
Apr 10, 2013 46.57 47.02 46.39 46.41 4,388,500 -0.04(-0.09%)
Apr 09, 2013 46.19 46.74 46.11 46.45 5,396,020 +0.33(+0.72%)
Apr 08, 2013 45.42 46.17 45.21 46.12 3,307,249 +0.58(+1.28%)
Apr 05, 2013 45.24 45.64 44.79 45.53 4,421,881 -0.30(-0.65%)
Apr 04, 2013 45.07 45.88 45.01 45.83 5,825,931 +0.76(+1.68%)
Apr 03, 2013 45.47 45.53 44.89 45.08 4,966,718 -0.39(-0.86%)
Apr 02, 2013 44.82 45.51 44.82 45.47 4,880,025 +0.79(+1.77%)
Apr 01, 2013 45.82 45.82 44.48 44.68 3,990,643 -1.06(-2.31%)
Mar 28, 2013 45.57 45.77 45.48 45.73 3,181,360 +0.11(+0.24%)
Mar 27, 2013 45.48 45.95 45.42 45.62 3,041,342 -0.20(-0.44%)
Mar 26, 2013 45.69 46.21 45.65 45.82 5,848,819 +0.39(+0.86%)
Mar 25, 2013 45.27 45.53 44.86 45.43 5,455,062 +0.41(+0.91%)
Mar 22, 2013 44.68 45.08 44.59 45.03 2,921,881 +0.32(+0.73%)
Mar 21, 2013 44.51 45.00 44.51 44.70 3,956,973 -0.17(-0.37%)
Mar 20, 2013 44.92 45.03 44.56 44.87 5,940,314 +0.22(+0.50%)
Mar 19, 2013 45.72 45.72 44.25 44.64 7,308,939 -0.85(-1.87%)
Mar 18, 2013 45.38 45.76 45.15 45.49 3,870,134 -0.44(-0.96%)
Mar 15, 2013 45.49 45.99 45.25 45.93 10,406,802 +0.57(+1.25%)
Mar 14, 2013 45.62 45.81 45.13 45.37 4,488,416 -0.10(-0.22%)
Mar 13, 2013 45.45 45.87 45.38 45.47 3,743,585 +0.02(+0.06%)
Mar 12, 2013 45.77 45.97 45.30 45.44 6,395,273 -0.32(-0.69%)
Mar 11, 2013 45.16 45.79 44.81 45.76 4,786,894 +0.65(+1.44%)
Mar 08, 2013 45.61 45.64 44.60 45.11 5,029,326 -0.18(-0.40%)
Mar 07, 2013 45.24 45.53 44.97 45.29 5,841,036 +0.09(+0.20%)
Mar 06, 2013 45.18 45.44 44.90 45.20 7,545,584 +0.30(+0.67%)
Mar 05, 2013 44.62 45.65 44.47 44.90 12,981,999 +0.69(+1.56%)
Mar 04, 2013 43.06 44.30 43.05 44.21 11,344,335 +1.04(+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.