Skip to main content

Capital One Financial (NY: COF )

94.16 +0.13 (+0.14%)
Streaming Delayed Price Updated: 11:43 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 58.74 58.82 57.98 57.98 5,403,373 -0.95(-1.62%)
Oct 30, 2013 59.79 59.94 58.83 58.93 3,792,347 -0.95(-1.59%)
Oct 29, 2013 59.83 60.26 59.81 59.88 3,149,652 +0.14(+0.23%)
Oct 28, 2013 59.41 60.05 59.11 59.75 2,732,212 +0.33(+0.55%)
Oct 25, 2013 59.60 59.79 59.16 59.42 3,922,897 -0.23(-0.38%)
Oct 24, 2013 59.79 59.81 59.20 59.65 3,665,207 +0.09(+0.16%)
Oct 23, 2013 59.82 59.82 59.23 59.55 3,901,654 -0.39(-0.65%)
Oct 22, 2013 60.32 60.47 59.54 59.94 5,646,864 -0.23(-0.38%)
Oct 21, 2013 60.62 60.74 60.08 60.17 4,267,980 -0.28(-0.46%)
Oct 18, 2013 61.46 61.62 59.90 60.45 7,393,652 -0.46(-0.76%)
Oct 17, 2013 60.87 61.24 60.48 60.91 5,402,700 -0.08(-0.14%)
Oct 16, 2013 60.69 61.33 60.64 61.00 4,649,350 +0.56(+0.92%)
Oct 15, 2013 60.73 60.93 60.19 60.44 5,215,253 -0.43(-0.71%)
Oct 14, 2013 60.47 61.08 60.01 60.87 4,352,175 +0.16(+0.26%)
Oct 11, 2013 59.73 60.74 59.62 60.71 2,718,277 +0.97(+1.63%)
Oct 10, 2013 58.34 59.87 58.32 59.74 3,740,841 +2.25(+3.91%)
Oct 09, 2013 57.33 57.73 56.87 57.49 3,110,796 +0.23(+0.40%)
Oct 08, 2013 58.15 58.37 57.07 57.27 4,223,406 -0.89(-1.52%)
Oct 07, 2013 58.79 58.80 58.10 58.15 3,055,328 -1.22(-2.05%)
Oct 04, 2013 58.15 59.51 58.03 59.37 3,608,347 +1.30(+2.24%)
Oct 03, 2013 58.39 58.85 57.73 58.07 2,711,266 -0.65(-1.11%)
Oct 02, 2013 58.63 58.72 58.15 58.72 2,928,687 -0.20(-0.34%)
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.