Capital One Financial (NY: COF )

160.65 USD +1.91 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 62.41 63.12 61.77 62.81 3,695,840 +0.12(+0.19%)
Jun 27, 2013 62.00 63.00 61.84 62.69 2,651,521 +1.12(+1.82%)
Jun 26, 2013 61.60 61.88 61.15 61.57 2,749,324 +0.46(+0.75%)
Jun 25, 2013 60.51 61.42 60.42 61.11 2,926,151 +1.14(+1.90%)
Jun 24, 2013 60.93 61.00 59.81 59.97 3,147,118 -1.39(-2.27%)
Jun 21, 2013 62.09 62.16 60.71 61.36 4,596,052 -0.26(-0.42%)
Jun 20, 2013 61.72 62.50 61.39 61.62 5,222,973 -0.19(-0.31%)
Jun 19, 2013 62.25 62.39 61.62 61.81 3,641,471 -0.29(-0.47%)
Jun 18, 2013 61.93 62.28 61.79 62.10 3,661,806 +0.10(+0.16%)
Jun 17, 2013 61.42 62.04 60.87 62.00 3,936,677 +0.99(+1.62%)
Jun 14, 2013 62.20 62.22 60.58 61.01 3,501,742 -1.34(-2.15%)
Jun 13, 2013 61.43 62.49 61.16 62.35 2,415,515 +0.97(+1.58%)
Jun 12, 2013 61.86 62.11 61.12 61.38 2,058,126 -0.08(-0.13%)
Jun 11, 2013 61.90 62.17 61.27 61.46 2,624,275 -1.08(-1.73%)
Jun 10, 2013 62.34 62.94 62.18 62.54 2,270,848 +0.21(+0.34%)
Jun 07, 2013 61.31 62.39 61.25 62.33 3,685,484 +1.56(+2.57%)
Jun 06, 2013 60.13 60.79 59.67 60.77 2,940,204 +0.58(+0.96%)
Jun 05, 2013 61.07 61.36 59.89 60.19 3,487,113 -1.07(-1.75%)
Jun 04, 2013 61.88 62.26 61.11 61.26 2,851,611 -0.65(-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.