Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 45.70 45.97 45.51 45.62 5,713,852 -0.19(-0.42%)
Jan 30, 2013 44.93 45.95 44.92 45.82 6,919,330 +0.76(+1.69%)
Jan 29, 2013 45.10 45.37 44.66 45.06 8,357,046 -0.31(-0.68%)
Jan 28, 2013 45.84 45.84 45.28 45.37 6,932,923 -0.26(-0.57%)
Jan 25, 2013 46.16 46.44 45.38 45.62 8,216,597 -0.44(-0.95%)
Jan 24, 2013 45.56 46.12 45.53 46.06 6,775,664 +0.50(+1.10%)
Jan 23, 2013 45.62 45.98 45.43 45.56 5,943,553 +0.06(+0.14%)
Jan 22, 2013 46.06 46.09 45.43 45.50 10,843,937 -0.67(-1.46%)
Jan 18, 2013 45.84 46.58 45.54 46.17 33,498,304 -3.73(-7.47%)
Jan 17, 2013 50.13 50.34 49.61 49.89 7,408,095 -0.13(-0.26%)
Jan 16, 2013 49.75 50.05 49.46 50.02 5,009,586 +0.04(+0.08%)
Jan 15, 2013 49.49 50.10 49.49 49.98 3,433,138 +0.34(+0.69%)
Jan 14, 2013 50.86 50.96 49.32 49.64 6,054,306 -0.58(-1.15%)
Jan 11, 2013 50.62 50.87 50.10 50.22 4,169,037 -0.71(-1.40%)
Jan 10, 2013 50.82 50.93 50.33 50.93 5,640,410 +0.45(+0.90%)
Jan 09, 2013 50.53 50.77 50.37 50.48 3,573,691 +0.12(+0.24%)
Jan 08, 2013 50.62 50.72 49.89 50.36 4,723,639 -0.58(-1.15%)
Jan 07, 2013 50.06 50.97 49.90 50.94 7,916,856 +0.75(+1.48%)
Jan 04, 2013 49.24 50.19 49.12 50.19 5,275,497 +1.14(+2.33%)
Jan 03, 2013 49.33 49.68 48.90 49.05 7,073,330 -0.55(-1.11%)
Jan 02, 2013 48.71 49.62 46.86 49.60 8,222,876 +2.75(+5.86%)
Dec 31, 2012 45.99 46.94 45.75 46.86 2,618,407 +0.60(+1.30%)
Dec 28, 2012 46.12 46.50 45.96 46.26 2,559,306 -0.20(-0.44%)
Dec 27, 2012 46.90 46.96 45.73 46.46 2,919,762 -0.36(-0.76%)
Dec 26, 2012 47.48 47.62 46.69 46.82 2,066,940 -0.62(-1.30%)
Dec 24, 2012 47.68 47.68 47.30 47.43 713,566 -0.28(-0.58%)
Dec 21, 2012 47.63 48.10 47.24 47.71 5,388,733 -0.21(-0.44%)
Dec 20, 2012 47.54 47.93 47.23 47.92 8,217,844 +0.35(+0.73%)
Dec 19, 2012 48.48 48.53 47.56 47.57 4,337,559 -0.92(-1.90%)
Dec 18, 2012 47.18 48.56 47.18 48.49 6,419,368 +1.50(+3.19%)
Dec 17, 2012 46.25 47.20 46.22 46.99 4,567,234 +0.96(+2.08%)
Dec 14, 2012 46.84 46.93 45.91 46.04 4,151,943 -0.95(-2.02%)
Dec 13, 2012 47.31 47.42 46.77 46.99 3,811,438 -0.34(-0.72%)
Dec 12, 2012 47.30 47.72 46.84 47.33 4,622,627 +0.13(+0.27%)
Dec 11, 2012 46.71 47.55 46.67 47.20 4,940,291 +0.62(+1.32%)
Dec 10, 2012 46.10 46.82 46.00 46.58 3,618,500 +0.35(+0.75%)
Dec 07, 2012 46.69 46.97 46.03 46.23 3,957,206 -0.16(-0.35%)
Dec 06, 2012 46.93 46.93 45.63 46.39 3,633,725 +0.18(+0.39%)
Dec 05, 2012 46.37 46.82 45.73 46.22 3,853,905 +0.02(+0.05%)
Dec 04, 2012 46.48 46.50 45.88 46.19 2,951,937 -0.47(-1.01%)
Nov 30, 2012 47.07 47.27 46.52 46.66 4,124,684 -0.53(-1.13%)
Nov 29, 2012 47.37 47.43 46.69 47.20 2,889,983 +0.15(+0.31%)
Nov 28, 2012 46.35 47.10 46.15 47.05 2,990,781 +0.38(+0.82%)
Nov 27, 2012 46.91 47.12 46.34 46.67 4,664,219 -0.86(-1.81%)
Nov 26, 2012 47.37 47.65 47.23 47.53 2,728,530 -0.24(-0.51%)
Nov 23, 2012 47.52 47.77 47.39 47.77 1,089,713 +0.53(+1.13%)
Nov 21, 2012 47.59 47.65 46.97 47.24 1,770,894 -0.14(-0.29%)
Nov 20, 2012 47.03 47.55 46.74 47.37 3,672,961 +0.28(+0.58%)
Nov 19, 2012 45.57 47.10 45.47 47.10 5,703,568 +1.98(+4.38%)
Nov 16, 2012 44.40 45.45 44.40 45.12 6,422,287 +0.75(+1.70%)
Nov 15, 2012 45.11 45.20 44.11 44.37 8,817,777 -1.11(-2.44%)
Nov 14, 2012 46.60 46.67 45.35 45.48 3,950,148 -0.95(-2.04%)
Nov 13, 2012 46.59 47.06 46.20 46.43 3,544,245 -0.41(-0.88%)
Nov 12, 2012 47.37 47.38 46.61 46.84 2,780,216 -0.45(-0.94%)
Nov 09, 2012 47.02 47.84 46.83 47.29 3,684,422 +0.06(+0.14%)
Nov 08, 2012 48.13 48.48 46.62 47.22 7,428,087 -0.92(-1.90%)
Nov 07, 2012 48.91 48.91 47.72 48.14 6,083,043 -1.30(-2.62%)
Nov 06, 2012 49.12 49.74 49.03 49.43 3,564,131 +0.32(+0.64%)
Nov 05, 2012 49.52 49.69 48.81 49.12 3,163,541 -0.58(-1.17%)
Nov 02, 2012 49.78 50.05 49.44 49.70 5,788,679 +0.00(+0.00%)
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.