Skip to main content

Capital One Financial (NY: COF )

121.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 57.53 58.01 57.19 57.75 3,497,299 -0.15(-0.26%)
Sep 27, 2013 57.75 58.06 57.63 57.90 2,578,475 -0.17(-0.29%)
Sep 26, 2013 58.03 58.67 57.87 58.07 2,166,748 -0.06(-0.10%)
Sep 25, 2013 57.73 58.52 57.46 58.13 3,770,033 +0.59(+1.02%)
Sep 24, 2013 57.41 58.28 57.00 57.54 3,825,581 +0.03(+0.06%)
Sep 23, 2013 57.76 57.83 57.10 57.51 3,078,994 -0.55(-0.94%)
Sep 20, 2013 58.04 58.44 57.93 58.05 3,939,156 +0.05(+0.09%)
Sep 19, 2013 58.43 58.61 57.84 58.00 2,265,596 -0.20(-0.35%)
Sep 18, 2013 57.93 58.51 57.71 58.20 3,146,636 +0.13(+0.23%)
Sep 17, 2013 57.05 58.17 56.99 58.07 3,936,225 +1.23(+2.17%)
Sep 16, 2013 57.27 57.72 56.69 56.83 3,643,286 +0.13(+0.24%)
Sep 13, 2013 57.09 57.28 56.56 56.70 2,321,601 -0.39(-0.68%)
Sep 12, 2013 56.77 57.29 56.75 57.09 3,464,888 +0.28(+0.49%)
Sep 11, 2013 57.03 57.21 56.56 56.81 2,637,173 -0.19(-0.34%)
Sep 10, 2013 56.29 57.15 56.13 57.00 3,061,441 +1.17(+2.09%)
Sep 09, 2013 55.02 55.85 54.89 55.83 2,205,148 +0.91(+1.65%)
Sep 06, 2013 55.14 55.22 54.05 54.93 2,023,212 -0.17(-0.30%)
Sep 05, 2013 54.61 55.43 54.54 55.09 2,158,939 +0.46(+0.85%)
Sep 04, 2013 54.05 54.77 53.94 54.63 2,119,371 +0.53(+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.