Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 56.34 56.65 55.83 56.25 6,488,188 -0.12(-0.22%)
Jul 30, 2013 56.21 56.41 55.63 56.37 4,079,899 +0.59(+1.05%)
Jul 29, 2013 55.76 55.86 55.57 55.79 2,382,996 -0.25(-0.45%)
Jul 26, 2013 55.83 56.05 55.31 56.04 3,128,039 +0.03(+0.06%)
Jul 25, 2013 55.47 56.04 54.81 56.01 4,558,687 +0.00(+0.00%)
Jul 24, 2013 56.35 56.64 55.97 56.01 2,688,334 -0.24(-0.42%)
Jul 23, 2013 56.43 56.52 56.06 56.24 2,966,465 -0.15(-0.26%)
Jul 22, 2013 56.43 56.56 56.07 56.39 3,924,274 +0.04(+0.07%)
Jul 19, 2013 56.28 57.05 55.60 56.35 6,473,323 +1.70(+3.12%)
Jul 18, 2013 54.52 55.03 54.13 54.65 4,714,077 +0.20(+0.37%)
Jul 17, 2013 54.42 54.65 53.77 54.44 3,303,738 +0.10(+0.18%)
Jul 16, 2013 54.41 54.67 53.74 54.34 2,421,865 -0.14(-0.25%)
Jul 15, 2013 55.12 55.18 53.92 54.48 2,487,701 +0.03(+0.06%)
Jul 12, 2013 53.78 54.57 53.64 54.45 2,690,525 +0.81(+1.52%)
Jul 11, 2013 53.55 53.73 53.06 53.64 3,436,887 +0.73(+1.39%)
Jul 10, 2013 53.41 53.41 52.65 52.90 3,852,564 -0.51(-0.95%)
Jul 09, 2013 53.73 53.90 53.28 53.41 3,546,796 -0.01(-0.02%)
Jul 08, 2013 53.85 54.06 53.20 53.41 4,038,846 -0.10(-0.18%)
Jul 05, 2013 52.59 53.51 52.40 53.51 3,007,518 +1.42(+2.72%)
Jul 03, 2013 52.01 52.27 51.61 52.09 1,854,691 -0.26(-0.50%)
Jul 02, 2013 51.87 52.75 51.83 52.36 6,086,384 +0.53(+1.02%)
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.