Capital One Financial (NY: COF )

166.02 USD +6.40 (+4.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 64.46 64.70 64.24 64.55 2,026,143 +0.17(+0.26%)
Aug 29, 2013 63.91 64.84 63.69 64.38 1,645,136 +0.34(+0.53%)
Aug 28, 2013 64.35 64.57 63.65 64.04 3,037,776 -0.27(-0.42%)
Aug 27, 2013 65.39 65.63 64.15 64.31 2,844,729 -1.69(-2.56%)
Aug 26, 2013 66.58 66.81 66.00 66.00 1,350,131 -0.67(-1.00%)
Aug 23, 2013 67.06 67.06 66.10 66.67 1,149,142 -0.01(-0.02%)
Aug 22, 2013 66.58 67.03 66.19 66.68 1,459,582 +0.52(+0.79%)
Aug 21, 2013 66.38 66.82 65.85 66.16 1,848,000 -0.43(-0.65%)
Aug 20, 2013 65.96 67.04 65.67 66.59 1,981,535 +0.68(+1.03%)
Aug 19, 2013 66.87 67.22 65.89 65.91 2,146,004 -1.25(-1.86%)
Aug 16, 2013 66.89 67.69 66.84 67.16 2,403,786 +0.15(+0.22%)
Aug 15, 2013 68.08 68.25 66.82 67.01 2,638,459 -1.35(-1.97%)
Aug 14, 2013 68.45 68.76 68.34 68.36 1,484,855 -0.20(-0.29%)
Aug 13, 2013 68.38 68.88 67.91 68.56 1,385,386 +0.14(+0.20%)
Aug 12, 2013 68.00 68.50 67.74 68.42 1,688,828 +0.19(+0.28%)
Aug 09, 2013 68.41 68.83 68.17 68.23 2,402,022 -0.19(-0.28%)
Aug 08, 2013 68.48 68.81 68.17 68.42 2,717,933 +0.49(+0.72%)
Aug 07, 2013 69.03 69.03 67.87 67.93 3,996,146 -1.36(-1.96%)
Aug 06, 2013 69.44 69.53 68.84 69.29 2,654,894 -0.21(-0.30%)
Aug 05, 2013 69.37 69.64 69.13 69.50 1,998,315 -0.09(-0.13%)
Aug 02, 2013 69.46 69.72 69.35 69.59 2,535,170 -0.11(-0.16%)
Aug 01, 2013 69.48 69.79 68.88 69.70 3,169,701 +0.68(+0.99%)
Jul 31, 2013 69.13 69.51 68.50 69.02 5,287,866 -0.15(-0.22%)
Jul 30, 2013 68.97 69.22 68.26 69.17 3,325,113 +0.72(+1.05%)
Jul 29, 2013 68.42 68.54 68.18 68.45 1,942,139 -0.31(-0.45%)
Jul 26, 2013 68.50 68.78 67.86 68.76 2,549,348 +0.04(+0.06%)
Jul 25, 2013 68.06 68.76 67.25 68.72 3,715,325 +0.00(+0.00%)
Jul 24, 2013 69.14 69.49 68.67 68.72 2,190,989 -0.29(-0.42%)
Jul 23, 2013 69.24 69.35 68.79 69.01 2,417,666 -0.18(-0.26%)
Jul 22, 2013 69.24 69.40 68.80 69.19 3,198,279 +0.05(+0.07%)
Jul 19, 2013 69.06 70.00 68.22 69.14 5,275,751 +2.09(+3.12%)
Jul 18, 2013 66.90 67.52 66.42 67.05 3,841,967 +0.25(+0.37%)
Jul 17, 2013 66.77 67.06 65.97 66.80 2,692,543 +0.12(+0.18%)
Jul 16, 2013 66.76 67.08 65.94 66.68 1,973,817 -0.17(-0.25%)
Jul 15, 2013 67.63 67.70 66.17 66.85 2,027,474 +0.04(+0.06%)
Jul 12, 2013 65.99 66.96 65.82 66.81 2,192,775 +1.00(+1.52%)
Jul 11, 2013 65.71 65.93 65.10 65.81 2,801,059 +0.90(+1.39%)
Jul 10, 2013 65.53 65.53 64.60 64.91 3,139,835 -0.62(-0.95%)
Jul 09, 2013 65.93 66.14 65.38 65.53 2,890,635 -0.01(-0.02%)
Jul 08, 2013 66.07 66.33 65.28 65.54 3,291,655 -0.12(-0.18%)
Jul 05, 2013 64.53 65.66 64.29 65.66 2,451,124 +1.74(+2.72%)
Jul 03, 2013 63.82 64.14 63.33 63.92 1,511,571 -0.32(-0.50%)
Jul 02, 2013 63.64 64.72 63.59 64.24 4,960,396 +0.65(+1.02%)
Jul 01, 2013 63.17 63.99 63.09 63.59 2,924,243 +0.78(+1.24%)
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.