Skip to main content

Capital One Financial (NY: COF )

93.58 +0.35 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 64.44 64.96 64.96 64.96 2,282,582 +0.67(+1.04%)
Dec 30, 2013 64.41 64.58 64.05 64.29 1,685,706 +0.03(+0.05%)
Dec 27, 2013 64.33 64.41 64.02 64.25 817,893 -0.08(-0.13%)
Dec 26, 2013 64.12 64.44 63.93 64.34 1,904,873 +0.42(+0.66%)
Dec 24, 2013 63.65 63.99 63.57 63.91 786,280 +0.31(+0.49%)
Dec 23, 2013 63.55 63.87 63.17 63.60 2,251,047 +0.24(+0.37%)
Dec 20, 2013 62.69 63.43 62.41 63.36 5,549,241 +0.92(+1.48%)
Dec 19, 2013 62.09 62.56 61.70 62.44 3,519,660 +0.16(+0.26%)
Dec 18, 2013 60.95 62.33 60.39 62.28 3,905,417 +1.41(+2.31%)
Dec 17, 2013 61.66 61.85 60.60 60.87 2,076,673 -0.33(-0.54%)
Dec 16, 2013 60.85 61.48 60.67 61.20 2,633,247 +0.60(+0.99%)
Dec 13, 2013 60.83 60.89 60.28 60.60 2,167,464 -0.01(-0.01%)
Dec 12, 2013 60.88 60.96 60.22 60.61 3,016,844 -0.32(-0.53%)
Dec 11, 2013 61.81 62.08 60.79 60.93 3,838,179 -0.81(-1.32%)
Dec 10, 2013 61.79 62.08 61.35 61.74 2,191,326 -0.15(-0.25%)
Dec 09, 2013 61.94 62.18 61.73 61.90 3,062,676 +0.34(+0.55%)
Dec 06, 2013 61.70 62.06 61.33 61.56 4,876,174 +0.56(+0.92%)
Dec 05, 2013 61.26 61.40 60.71 61.00 4,135,981 -0.35(-0.57%)
Dec 04, 2013 60.44 61.59 60.33 61.35 4,080,068 +0.61(+1.01%)
Dec 03, 2013 60.98 61.17 60.49 60.73 4,994,645 -0.40(-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.