Skip to main content

Capital One Financial (NY: COF )

95.35 +1.17 (+1.24%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 57.82 58.15 57.30 57.73 6,321,769 -0.13(-0.22%)
Jul 30, 2013 57.69 57.90 57.10 57.86 3,975,251 +0.60(+1.05%)
Jul 29, 2013 57.23 57.33 57.03 57.26 2,321,873 -0.26(-0.45%)
Jul 26, 2013 57.30 57.53 56.76 57.51 3,047,805 +0.03(+0.06%)
Jul 25, 2013 56.93 57.51 56.25 57.48 4,441,759 +0.00(+0.00%)
Jul 24, 2013 57.83 58.13 57.44 57.48 2,619,379 -0.24(-0.42%)
Jul 23, 2013 57.92 58.01 57.54 57.72 2,890,376 -0.15(-0.26%)
Jul 22, 2013 57.92 58.05 57.55 57.87 3,823,618 +0.04(+0.07%)
Jul 19, 2013 57.77 58.55 57.06 57.83 6,307,285 +1.75(+3.12%)
Jul 18, 2013 55.96 56.48 55.56 56.08 4,593,162 +0.21(+0.37%)
Jul 17, 2013 55.85 56.09 55.18 55.88 3,218,998 +0.10(+0.18%)
Jul 16, 2013 55.84 56.11 55.16 55.77 2,359,745 -0.14(-0.25%)
Jul 15, 2013 56.57 56.63 55.34 55.92 2,423,893 +0.03(+0.06%)
Jul 12, 2013 55.20 56.01 55.06 55.88 2,621,514 +0.84(+1.52%)
Jul 11, 2013 54.96 55.15 54.45 55.05 3,348,732 +0.75(+1.39%)
Jul 10, 2013 54.81 54.81 54.03 54.29 3,753,747 -0.52(-0.95%)
Jul 09, 2013 55.15 55.32 54.68 54.81 3,455,822 -0.01(-0.02%)
Jul 08, 2013 55.26 55.48 54.60 54.82 3,935,251 -0.10(-0.18%)
Jul 05, 2013 53.98 54.92 53.78 54.92 2,930,376 +1.46(+2.72%)
Jul 03, 2013 53.38 53.65 52.97 53.47 1,807,118 -0.27(-0.50%)
Jul 02, 2013 53.23 54.14 53.19 53.73 5,930,270 +0.54(+1.02%)
Jul 01, 2013 52.84 53.52 52.77 53.19 3,496,001 +0.65(+1.24%)
Jun 28, 2013 52.20 52.79 51.67 52.54 4,418,464 +0.10(+0.19%)
Jun 27, 2013 51.86 52.70 51.73 52.44 3,169,956 +0.94(+1.82%)
Jun 26, 2013 51.53 51.76 51.15 51.50 3,286,881 +0.38(+0.75%)
Jun 25, 2013 50.61 51.38 50.54 51.12 3,498,282 +0.95(+1.90%)
Jun 24, 2013 50.97 51.02 50.03 50.16 3,762,454 -1.16(-2.27%)
Jun 21, 2013 51.94 51.99 50.78 51.32 5,494,689 -0.22(-0.42%)
Jun 20, 2013 51.63 52.28 51.35 51.54 6,244,187 -0.16(-0.31%)
Jun 19, 2013 52.07 52.19 51.54 51.70 4,353,464 -0.24(-0.47%)
Jun 18, 2013 51.80 52.09 51.68 51.94 4,377,775 +0.08(+0.16%)
Jun 17, 2013 51.38 51.89 50.91 51.86 4,706,390 +0.83(+1.62%)
Jun 14, 2013 52.03 52.04 50.67 51.03 4,186,415 -1.12(-2.15%)
Jun 13, 2013 51.38 52.27 51.16 52.15 2,887,805 +0.81(+1.58%)
Jun 12, 2013 51.74 51.95 51.12 51.34 2,460,538 -0.07(-0.13%)
Jun 11, 2013 51.78 52.00 51.25 51.41 3,137,382 -0.90(-1.73%)
Jun 10, 2013 52.14 52.65 52.01 52.31 2,714,852 +0.18(+0.34%)
Jun 07, 2013 51.28 52.19 51.23 52.14 4,406,083 +1.30(+2.57%)
Jun 06, 2013 50.30 50.85 49.91 50.83 3,515,083 +0.49(+0.96%)
Jun 05, 2013 51.08 51.32 50.10 50.35 4,168,926 -0.90(-1.75%)
Jun 04, 2013 51.76 52.08 51.12 51.24 3,409,168 -0.54(-1.05%)
Jun 03, 2013 51.17 51.86 50.87 51.78 3,940,333 +0.82(+1.61%)
May 31, 2013 51.92 51.96 50.97 50.97 6,378,789 -1.25(-2.40%)
May 30, 2013 51.63 52.68 51.48 52.22 6,399,425 +0.69(+1.35%)
May 29, 2013 51.29 51.88 51.08 51.53 4,684,393 -0.18(-0.34%)
May 28, 2013 51.86 52.31 51.64 51.70 6,278,957 +0.57(+1.11%)
May 24, 2013 50.86 51.21 50.61 51.13 4,666,013 -0.09(-0.18%)
May 23, 2013 51.01 51.58 50.61 51.22 4,230,808 -0.25(-0.49%)
May 22, 2013 51.97 53.22 51.22 51.48 6,993,892 -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 4,325,949 +0.82(+1.61%)
May 17, 2013 49.78 50.98 49.67 50.88 4,911,491 +1.41(+2.84%)
May 16, 2013 50.12 50.19 49.33 49.48 4,275,981 -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 3,255,847 +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%)
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.