Skip to main content

Capital One Financial (NY: COF )

150.97 +5.54 (+3.81%)
Streaming Delayed Price Updated: 11:27 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 55.86 56.32 55.52 56.07 3,601,965 -0.15(-0.26%)
Sep 27, 2013 56.07 56.37 55.96 56.22 2,655,643 -0.16(-0.29%)
Sep 26, 2013 56.34 56.97 56.18 56.38 2,231,594 -0.06(-0.10%)
Sep 25, 2013 56.05 56.82 55.79 56.44 3,882,861 +0.57(+1.02%)
Sep 24, 2013 55.74 56.59 55.34 55.87 3,940,072 +0.03(+0.06%)
Sep 23, 2013 56.08 56.15 55.44 55.83 3,171,142 -0.53(-0.94%)
Sep 20, 2013 56.36 56.74 56.24 56.36 4,057,046 +0.05(+0.09%)
Sep 19, 2013 56.73 56.90 56.16 56.32 2,333,400 -0.20(-0.35%)
Sep 18, 2013 56.25 56.81 56.03 56.51 3,240,808 +0.13(+0.23%)
Sep 17, 2013 55.39 56.48 55.34 56.38 4,054,028 +1.20(+2.17%)
Sep 16, 2013 55.61 56.04 55.04 55.18 3,752,321 +0.13(+0.24%)
Sep 13, 2013 55.43 55.61 54.91 55.05 2,391,081 -0.38(-0.68%)
Sep 12, 2013 55.12 55.63 55.10 55.43 3,568,584 +0.27(+0.49%)
Sep 11, 2013 55.38 55.55 54.92 55.16 2,716,098 -0.19(-0.34%)
Sep 10, 2013 54.65 55.49 54.50 55.34 3,153,063 +1.13(+2.09%)
Sep 09, 2013 53.42 54.23 53.30 54.21 2,271,143 +0.88(+1.65%)
Sep 06, 2013 53.54 53.62 52.48 53.33 2,083,762 -0.16(-0.31%)
Sep 05, 2013 53.02 53.82 52.95 53.49 2,223,551 +0.45(+0.85%)
Sep 04, 2013 52.48 53.18 52.38 53.04 2,182,799 +0.51(+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.