Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 58.94 59.34 58.63 58.89 2,067,596 +0.10(+0.17%)
Nov 27, 2013 58.44 58.86 58.24 58.79 2,393,122 +0.58(+0.99%)
Nov 26, 2013 57.99 58.47 57.87 58.21 2,816,968 +0.33(+0.57%)
Nov 25, 2013 57.32 58.19 57.22 57.88 3,010,006 +0.66(+1.15%)
Nov 22, 2013 57.51 57.51 56.76 57.23 3,671,704 -0.02(-0.03%)
Nov 21, 2013 56.93 57.42 56.77 57.24 3,351,288 +0.68(+1.21%)
Nov 20, 2013 57.46 57.47 56.51 56.56 3,509,053 -0.37(-0.65%)
Nov 19, 2013 57.07 57.21 56.74 56.93 2,841,257 -0.14(-0.24%)
Nov 18, 2013 57.91 58.02 56.99 57.07 3,998,156 -0.78(-1.35%)
Nov 15, 2013 57.87 58.31 57.74 57.85 3,331,596 -0.26(-0.45%)
Nov 14, 2013 57.65 58.27 57.64 58.11 3,212,559 +0.52(+0.90%)
Nov 13, 2013 56.95 57.60 56.56 57.60 4,110,154 +0.45(+0.79%)
Nov 12, 2013 57.27 57.45 56.99 57.14 3,059,647 -0.14(-0.24%)
Nov 11, 2013 57.24 57.50 57.10 57.28 2,537,573 +0.07(+0.13%)
Nov 08, 2013 56.64 57.55 56.60 57.21 4,783,331 +0.61(+1.07%)
Nov 07, 2013 57.21 57.46 56.57 56.60 3,582,385 -0.36(-0.64%)
Nov 06, 2013 57.94 57.94 56.66 56.96 3,971,216 -0.30(-0.53%)
Nov 05, 2013 56.89 57.42 56.58 57.27 3,352,457 +0.29(+0.50%)
Nov 04, 2013 56.91 57.05 56.61 56.98 3,150,176 +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.