Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 41.02 41.73 41.01 41.24 8,010,725 -0.45(-1.09%)
Feb 27, 2013 41.49 41.81 41.15 41.69 8,144,043 +0.10(+0.23%)
Feb 26, 2013 41.44 41.71 40.97 41.60 7,616,281 +0.54(+1.32%)
Feb 25, 2013 42.39 42.49 41.06 41.06 7,890,622 -1.20(-2.83%)
Feb 22, 2013 42.52 42.56 41.96 42.25 7,048,430 +0.06(+0.13%)
Feb 21, 2013 42.14 42.36 41.89 42.20 7,797,634 -0.05(-0.11%)
Feb 20, 2013 42.23 42.83 41.94 42.24 14,979,145 -0.69(-1.60%)
Feb 19, 2013 43.63 43.64 42.82 42.93 12,283,203 -0.74(-1.68%)
Feb 15, 2013 45.33 45.33 43.38 43.67 12,104,438 -1.26(-2.81%)
Feb 14, 2013 44.42 44.95 44.24 44.93 8,202,835 +0.42(+0.94%)
Feb 13, 2013 45.10 45.34 44.49 44.51 9,139,952 -0.57(-1.27%)
Feb 12, 2013 45.60 45.68 44.72 45.08 10,466,842 -0.62(-1.36%)
Feb 11, 2013 46.08 46.13 45.52 45.70 4,783,468 -0.58(-1.26%)
Feb 08, 2013 46.37 46.52 45.98 46.28 4,619,138 +0.06(+0.14%)
Feb 07, 2013 46.67 46.75 45.90 46.22 6,223,762 -0.19(-0.40%)
Feb 06, 2013 45.86 46.76 45.79 46.41 5,781,100 +0.87(+1.92%)
Feb 04, 2013 45.31 45.76 45.23 45.53 4,974,463 -0.09(-0.19%)
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.