Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 52.58 52.78 52.40 52.65 2,483,952 +0.14(+0.26%)
Aug 29, 2013 52.13 52.89 51.95 52.51 2,016,856 +0.28(+0.53%)
Aug 28, 2013 52.49 52.67 51.92 52.24 3,724,165 -0.22(-0.42%)
Aug 27, 2013 53.34 53.53 52.33 52.46 3,487,498 -1.38(-2.56%)
Aug 26, 2013 54.31 54.50 53.84 53.84 1,655,194 -0.55(-1.00%)
Aug 23, 2013 54.70 54.70 53.91 54.38 1,408,791 -0.01(-0.01%)
Aug 22, 2013 54.31 54.68 53.99 54.39 1,789,376 +0.42(+0.79%)
Aug 21, 2013 54.15 54.50 53.71 53.97 2,265,557 -0.35(-0.65%)
Aug 20, 2013 53.80 54.68 53.57 54.32 2,429,265 +0.55(+1.03%)
Aug 19, 2013 54.55 54.83 53.75 53.76 2,630,896 -1.02(-1.86%)
Aug 16, 2013 54.56 55.21 54.52 54.78 2,946,924 +0.12(+0.22%)
Aug 15, 2013 55.53 55.67 54.50 54.66 3,234,621 -1.10(-1.97%)
Aug 14, 2013 55.83 56.09 55.74 55.76 1,820,359 -0.16(-0.29%)
Aug 13, 2013 55.78 56.18 55.39 55.92 1,698,415 +0.11(+0.20%)
Aug 12, 2013 55.47 55.88 55.26 55.81 2,070,420 +0.15(+0.28%)
Aug 09, 2013 55.80 56.14 55.61 55.65 2,944,761 -0.15(-0.28%)
Aug 08, 2013 55.86 56.13 55.60 55.81 3,332,053 +0.40(+0.72%)
Aug 07, 2013 56.31 56.31 55.36 55.41 4,899,079 -1.11(-1.96%)
Aug 06, 2013 56.64 56.72 56.15 56.52 3,254,770 -0.17(-0.30%)
Aug 05, 2013 56.58 56.80 56.39 56.69 2,449,836 -0.07(-0.13%)
Aug 02, 2013 56.66 56.87 56.57 56.76 3,107,994 -0.09(-0.16%)
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.