Capital One Financial (NY: COF )

169.05 USD +0.67 (+0.40%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 68.48 69.05 68.07 68.74 2,938,099 -0.18(-0.26%)
Sep 27, 2013 68.74 69.11 68.60 68.92 2,166,190 -0.20(-0.29%)
Sep 26, 2013 69.07 69.84 68.88 69.12 1,820,296 -0.07(-0.10%)
Sep 25, 2013 68.72 69.66 68.40 69.19 3,167,224 +0.70(+1.02%)
Sep 24, 2013 68.34 69.38 67.85 68.49 3,213,890 +0.04(+0.06%)
Sep 23, 2013 68.75 68.84 67.97 68.45 2,586,679 -0.65(-0.94%)
Sep 20, 2013 69.09 69.56 68.95 69.10 3,309,305 +0.06(+0.09%)
Sep 19, 2013 69.55 69.76 68.85 69.04 1,903,339 -0.24(-0.35%)
Sep 18, 2013 68.96 69.65 68.69 69.28 2,643,505 +0.16(+0.23%)
Sep 17, 2013 67.91 69.24 67.84 69.12 3,306,843 +1.47(+2.17%)
Sep 16, 2013 68.17 68.70 67.47 67.65 3,060,743 +0.16(+0.24%)
Sep 13, 2013 67.96 68.18 67.32 67.49 1,950,389 -0.46(-0.68%)
Sep 12, 2013 67.57 68.19 67.55 67.95 2,910,870 +0.33(+0.49%)
Sep 11, 2013 67.89 68.10 67.33 67.62 2,215,503 -0.23(-0.34%)
Sep 10, 2013 67.00 68.02 66.81 67.85 2,571,932 +1.39(+2.09%)
Sep 09, 2013 65.49 66.48 65.34 66.46 1,852,556 +1.08(+1.65%)
Sep 06, 2013 65.64 65.73 64.34 65.38 1,699,711 -0.20(-0.30%)
Sep 05, 2013 65.00 65.98 64.92 65.58 1,813,736 +0.55(+0.85%)
Sep 04, 2013 64.34 65.20 64.21 65.03 1,780,495 +0.63(+0.98%)
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.