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 (%)
Jun 28, 2013 50.86 51.44 50.34 51.19 4,534,779 +0.10(+0.19%)
Jun 27, 2013 50.53 51.34 50.40 51.09 3,253,404 +0.91(+1.82%)
Jun 26, 2013 50.20 50.43 49.84 50.18 3,373,408 +0.37(+0.75%)
Jun 25, 2013 49.32 50.06 49.24 49.80 3,590,374 +0.93(+1.90%)
Jun 24, 2013 49.66 49.71 48.75 48.88 3,861,500 -1.13(-2.27%)
Jun 21, 2013 50.60 50.66 49.48 50.01 5,639,336 -0.21(-0.42%)
Jun 20, 2013 50.30 50.94 50.03 50.22 6,408,565 -0.15(-0.31%)
Jun 19, 2013 50.73 50.85 50.22 50.38 4,468,069 -0.24(-0.47%)
Jun 18, 2013 50.47 50.76 50.36 50.61 4,493,020 +0.08(+0.16%)
Jun 17, 2013 50.06 50.56 49.61 50.53 4,830,285 +0.81(+1.62%)
Jun 14, 2013 50.69 50.71 49.37 49.72 4,296,622 -1.09(-2.15%)
Jun 13, 2013 50.07 50.93 49.85 50.82 2,963,826 +0.79(+1.58%)
Jun 12, 2013 50.42 50.62 49.81 50.02 2,525,311 -0.07(-0.13%)
Jun 11, 2013 50.45 50.67 49.94 50.09 3,219,974 -0.88(-1.73%)
Jun 10, 2013 50.81 51.30 50.68 50.97 2,786,320 +0.17(+0.34%)
Jun 07, 2013 49.97 50.85 49.92 50.80 4,522,073 +1.27(+2.57%)
Jun 06, 2013 49.01 49.54 48.63 49.53 3,607,617 +0.47(+0.96%)
Jun 05, 2013 49.77 50.01 48.81 49.05 4,278,672 -0.87(-1.75%)
Jun 04, 2013 50.43 50.74 49.80 49.93 3,498,914 -0.53(-1.05%)
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.