Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 62.26 62.76 62.76 62.76 2,362,531 +0.65(+1.04%)
Dec 30, 2013 62.24 62.39 61.88 62.11 1,744,748 +0.03(+0.05%)
Dec 27, 2013 62.15 62.23 61.86 62.08 846,540 -0.08(-0.13%)
Dec 26, 2013 61.95 62.26 61.77 62.16 1,971,593 +0.41(+0.66%)
Dec 24, 2013 61.50 61.83 61.42 61.75 813,820 +0.30(+0.49%)
Dec 23, 2013 61.40 61.71 61.03 61.45 2,329,891 +0.23(+0.37%)
Dec 20, 2013 60.57 61.28 60.30 61.22 5,743,606 +0.89(+1.48%)
Dec 19, 2013 59.99 60.44 59.61 60.33 3,642,938 +0.16(+0.26%)
Dec 18, 2013 58.88 60.22 58.34 60.17 4,042,206 +1.36(+2.31%)
Dec 17, 2013 59.57 59.76 58.55 58.81 2,149,410 -0.32(-0.54%)
Dec 16, 2013 58.79 59.40 58.61 59.13 2,725,477 +0.58(+0.99%)
Dec 13, 2013 58.77 58.83 58.24 58.55 2,243,380 -0.01(-0.01%)
Dec 12, 2013 58.82 58.89 58.18 58.56 3,122,510 -0.31(-0.53%)
Dec 11, 2013 59.72 59.98 58.73 58.87 3,972,613 -0.79(-1.32%)
Dec 10, 2013 59.70 59.98 59.28 59.65 2,268,078 -0.15(-0.25%)
Dec 09, 2013 59.84 60.08 59.64 59.80 3,169,948 +0.33(+0.55%)
Dec 06, 2013 59.61 59.96 59.25 59.47 5,046,964 +0.54(+0.92%)
Dec 05, 2013 59.19 59.33 58.66 58.93 4,280,845 -0.34(-0.57%)
Dec 04, 2013 58.39 59.51 58.29 59.27 4,222,975 +0.59(+1.01%)
Dec 03, 2013 58.92 59.10 58.45 58.68 5,169,585 -0.39(-0.65%)
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.