Skip to main content

Capital One Financial (NY: COF )

99.58 -2.14 (-2.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 58.11 58.43 57.58 58.02 6,290,633 -0.13(-0.22%)
Jul 30, 2013 57.98 58.19 57.38 58.14 3,955,672 +0.61(+1.05%)
Jul 29, 2013 57.51 57.61 57.31 57.54 2,310,437 -0.26(-0.45%)
Jul 26, 2013 57.58 57.81 57.04 57.80 3,032,795 +0.03(+0.06%)
Jul 25, 2013 57.21 57.80 56.53 57.77 4,419,882 +0.00(+0.00%)
Jul 24, 2013 58.12 58.41 57.72 57.77 2,606,478 -0.24(-0.42%)
Jul 23, 2013 58.20 58.30 57.82 58.01 2,876,141 -0.15(-0.26%)
Jul 22, 2013 58.20 58.34 57.83 58.16 3,804,786 +0.04(+0.07%)
Jul 19, 2013 58.05 58.84 57.35 58.12 6,276,221 +1.76(+3.12%)
Jul 18, 2013 56.24 56.76 55.83 56.36 4,570,540 +0.21(+0.37%)
Jul 17, 2013 56.13 56.37 55.45 56.15 3,203,144 +0.10(+0.18%)
Jul 16, 2013 56.12 56.39 55.43 56.05 2,348,122 -0.14(-0.25%)
Jul 15, 2013 56.85 56.91 55.62 56.19 2,411,955 +0.03(+0.06%)
Jul 12, 2013 55.47 56.29 55.33 56.16 2,608,603 +0.84(+1.52%)
Jul 11, 2013 55.24 55.42 54.72 55.32 3,332,239 +0.76(+1.39%)
Jul 10, 2013 55.08 55.08 54.30 54.56 3,735,259 -0.52(-0.95%)
Jul 09, 2013 55.42 55.60 54.95 55.08 3,438,802 -0.01(-0.02%)
Jul 08, 2013 55.54 55.76 54.87 55.09 3,915,869 -0.10(-0.18%)
Jul 05, 2013 54.24 55.19 54.04 55.19 2,915,944 +1.46(+2.72%)
Jul 03, 2013 53.65 53.91 53.23 53.73 1,798,218 -0.27(-0.50%)
Jul 02, 2013 53.50 54.40 53.45 54.00 5,901,063 +0.55(+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.