Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 46.61 46.97 46.48 46.85 3,970,855 +0.22(+0.47%)
Apr 29, 2013 46.46 46.68 46.38 46.63 5,746,365 +0.29(+0.63%)
Apr 26, 2013 46.35 46.39 46.22 46.34 4,225,304 +0.10(+0.21%)
Apr 25, 2013 46.26 46.66 46.04 46.24 5,308,297 -0.02(-0.05%)
Apr 24, 2013 45.61 46.31 45.56 46.26 6,890,886 +0.58(+1.28%)
Apr 23, 2013 45.43 45.88 44.99 45.68 6,209,651 +0.79(+1.77%)
Apr 22, 2013 45.64 45.68 44.70 44.89 5,671,316 -0.66(-1.44%)
Apr 19, 2013 44.57 45.80 44.11 45.54 16,488,129 +2.74(+6.40%)
Apr 18, 2013 42.85 43.19 42.44 42.80 6,766,758 +0.02(+0.06%)
Apr 17, 2013 42.84 43.07 42.52 42.78 6,636,558 -0.46(-1.07%)
Apr 16, 2013 43.42 43.55 42.77 43.24 5,883,393 +0.19(+0.43%)
Apr 15, 2013 44.08 44.10 43.02 43.05 6,949,478 -1.26(-2.85%)
Apr 12, 2013 44.26 44.43 43.71 44.32 4,965,685 -0.13(-0.29%)
Apr 11, 2013 45.22 45.26 44.42 44.45 5,502,284 -0.76(-1.69%)
Apr 10, 2013 45.37 45.81 45.19 45.21 4,504,603 -0.04(-0.09%)
Apr 09, 2013 45.00 45.53 44.92 45.25 5,538,779 +0.32(+0.72%)
Apr 08, 2013 44.25 44.98 44.04 44.93 3,394,746 +0.57(+1.28%)
Apr 05, 2013 44.08 44.46 43.64 44.36 4,538,868 -0.29(-0.65%)
Apr 04, 2013 43.91 44.70 43.85 44.65 5,980,064 +0.74(+1.68%)
Apr 03, 2013 44.29 44.36 43.73 43.91 5,098,119 -0.38(-0.86%)
Apr 02, 2013 43.66 44.34 43.66 44.29 5,009,133 +0.77(+1.77%)
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.