Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 58.73 59.13 58.43 58.68 2,074,855 +0.10(+0.17%)
Nov 27, 2013 58.24 58.66 58.03 58.58 2,401,523 +0.57(+0.99%)
Nov 26, 2013 57.79 58.26 57.66 58.01 2,826,857 +0.33(+0.57%)
Nov 25, 2013 57.12 57.98 57.02 57.68 3,020,573 +0.66(+1.15%)
Nov 22, 2013 57.31 57.31 56.56 57.02 3,684,594 -0.02(-0.03%)
Nov 21, 2013 56.73 57.22 56.57 57.04 3,363,053 +0.68(+1.21%)
Nov 20, 2013 57.25 57.27 56.31 56.36 3,521,371 -0.37(-0.65%)
Nov 19, 2013 56.87 57.01 56.54 56.73 2,851,231 -0.14(-0.24%)
Nov 18, 2013 57.70 57.82 56.79 56.87 4,012,191 -0.78(-1.35%)
Nov 15, 2013 57.67 58.11 57.54 57.65 3,343,291 -0.26(-0.45%)
Nov 14, 2013 57.45 58.07 57.43 57.91 3,223,837 +0.52(+0.90%)
Nov 13, 2013 56.75 57.40 56.36 57.39 4,124,583 +0.45(+0.79%)
Nov 12, 2013 57.07 57.25 56.79 56.94 3,070,388 -0.14(-0.24%)
Nov 11, 2013 57.04 57.30 56.90 57.08 2,546,481 +0.07(+0.13%)
Nov 08, 2013 56.44 57.34 56.40 57.01 4,800,123 +0.61(+1.07%)
Nov 07, 2013 57.01 57.26 56.37 56.40 3,594,961 -0.36(-0.64%)
Nov 06, 2013 57.74 57.74 56.46 56.76 3,985,157 -0.30(-0.53%)
Nov 05, 2013 56.69 57.22 56.38 57.07 3,364,225 +0.29(+0.50%)
Nov 04, 2013 56.71 56.85 56.41 56.78 3,161,235 +0.18(+0.32%)
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.