Skip to main content

Capital One Financial (NY: COF )

148.47 +3.96 (+2.74%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 56.05 56.51 55.71 56.26 3,589,824 -0.15(-0.26%)
Sep 27, 2013 56.26 56.56 56.15 56.41 2,646,691 -0.16(-0.29%)
Sep 26, 2013 56.53 57.16 56.38 56.57 2,224,072 -0.06(-0.10%)
Sep 25, 2013 56.24 57.01 55.98 56.63 3,869,774 +0.57(+1.02%)
Sep 24, 2013 55.93 56.78 55.53 56.06 3,926,791 +0.03(+0.06%)
Sep 23, 2013 56.27 56.34 55.63 56.02 3,160,453 -0.53(-0.94%)
Sep 20, 2013 56.55 56.93 56.43 56.55 4,043,371 +0.05(+0.09%)
Sep 19, 2013 56.92 57.10 56.35 56.51 2,325,535 -0.20(-0.35%)
Sep 18, 2013 56.44 57.01 56.22 56.70 3,229,884 +0.13(+0.23%)
Sep 17, 2013 55.58 56.67 55.52 56.57 4,040,363 +1.20(+2.17%)
Sep 16, 2013 55.79 56.23 55.23 55.37 3,739,673 +0.13(+0.24%)
Sep 13, 2013 55.62 55.80 55.10 55.24 2,383,022 -0.38(-0.68%)
Sep 12, 2013 55.30 55.81 55.29 55.61 3,556,555 +0.27(+0.49%)
Sep 11, 2013 55.56 55.74 55.11 55.34 2,706,943 -0.19(-0.34%)
Sep 10, 2013 54.84 55.67 54.68 55.53 3,142,435 +1.14(+2.09%)
Sep 09, 2013 53.60 54.41 53.48 54.39 2,263,487 +0.88(+1.65%)
Sep 06, 2013 53.72 53.80 52.66 53.51 2,076,738 -0.16(-0.30%)
Sep 05, 2013 53.20 54.00 53.13 53.67 2,216,056 +0.45(+0.85%)
Sep 04, 2013 52.66 53.36 52.55 53.22 2,175,442 +0.52(+0.98%)
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.