Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 45.54 45.82 45.36 45.47 5,733,176 -0.19(-0.42%)
Jan 30, 2013 44.78 45.79 44.77 45.66 6,942,730 +0.76(+1.69%)
Jan 29, 2013 44.95 45.22 44.51 44.91 8,385,309 -0.31(-0.68%)
Jan 28, 2013 45.68 45.69 45.13 45.21 6,956,370 -0.26(-0.57%)
Jan 25, 2013 46.00 46.29 45.23 45.47 8,244,385 -0.44(-0.95%)
Jan 24, 2013 45.41 45.96 45.37 45.91 6,798,579 +0.50(+1.10%)
Jan 23, 2013 45.47 45.83 45.28 45.41 5,963,654 +0.06(+0.14%)
Jan 22, 2013 45.91 45.94 45.28 45.34 10,880,610 -0.67(-1.46%)
Jan 18, 2013 45.69 46.42 45.38 46.01 33,611,592 -3.71(-7.47%)
Jan 17, 2013 49.96 50.17 49.44 49.73 7,433,149 -0.13(-0.26%)
Jan 16, 2013 49.58 49.88 49.30 49.86 5,026,528 +0.04(+0.08%)
Jan 15, 2013 49.32 49.94 49.32 49.81 3,444,749 +0.34(+0.69%)
Jan 14, 2013 50.69 50.78 49.15 49.48 6,074,781 -0.57(-1.15%)
Jan 11, 2013 50.45 50.70 49.93 50.05 4,183,136 -0.71(-1.40%)
Jan 10, 2013 50.65 50.76 50.16 50.76 5,659,486 +0.45(+0.90%)
Jan 09, 2013 50.36 50.60 50.20 50.31 3,585,777 +0.12(+0.24%)
Jan 08, 2013 50.45 50.55 49.72 50.19 4,739,614 -0.58(-1.15%)
Jan 07, 2013 49.90 50.80 49.73 50.77 7,943,631 +0.74(+1.48%)
Jan 04, 2013 49.07 50.02 48.95 50.02 5,293,338 +1.14(+2.33%)
Jan 03, 2013 49.16 49.51 48.73 48.89 7,097,251 -0.55(-1.11%)
Jan 02, 2013 48.55 49.45 46.70 49.44 8,250,686 +2.74(+5.86%)
Dec 31, 2012 45.83 46.78 45.59 46.70 2,627,262 +0.60(+1.30%)
Dec 28, 2012 45.96 46.34 45.80 46.10 2,567,961 -0.20(-0.44%)
Dec 27, 2012 46.74 46.80 45.57 46.30 2,929,636 -0.36(-0.76%)
Dec 26, 2012 47.32 47.46 46.54 46.66 2,073,930 -0.61(-1.30%)
Dec 24, 2012 47.52 47.52 47.14 47.27 715,980 -0.27(-0.58%)
Dec 21, 2012 47.47 47.94 47.08 47.55 5,406,957 -0.21(-0.44%)
Dec 20, 2012 47.38 47.77 47.07 47.76 8,245,636 +0.35(+0.73%)
Dec 19, 2012 48.32 48.36 47.40 47.41 4,352,228 -0.92(-1.90%)
Dec 18, 2012 47.02 48.39 47.02 48.33 6,441,078 +1.49(+3.19%)
Dec 17, 2012 46.09 47.05 46.06 46.84 4,582,680 +0.95(+2.08%)
Dec 14, 2012 46.68 46.77 45.75 45.88 4,165,984 -0.94(-2.02%)
Dec 13, 2012 47.15 47.26 46.61 46.83 3,824,328 -0.34(-0.72%)
Dec 12, 2012 47.14 47.56 46.68 47.17 4,638,261 +0.13(+0.27%)
Dec 11, 2012 46.55 47.39 46.51 47.04 4,956,999 +0.61(+1.32%)
Dec 10, 2012 45.95 46.67 45.84 46.42 3,630,737 +0.35(+0.75%)
Dec 07, 2012 46.54 46.81 45.87 46.08 3,970,589 -0.16(-0.35%)
Dec 06, 2012 46.77 46.77 45.48 46.24 3,646,014 +0.18(+0.39%)
Dec 05, 2012 46.21 46.66 45.58 46.06 3,866,939 +0.02(+0.05%)
Dec 04, 2012 46.32 46.34 45.72 46.04 2,961,920 -0.47(-1.01%)
Nov 30, 2012 46.91 47.11 46.37 46.50 4,138,634 -0.53(-1.13%)
Nov 29, 2012 47.21 47.27 46.54 47.04 2,899,757 +0.15(+0.31%)
Nov 28, 2012 46.20 46.94 46.00 46.89 3,000,896 +0.38(+0.82%)
Nov 27, 2012 46.76 46.96 46.18 46.51 4,679,993 -0.86(-1.81%)
Nov 26, 2012 47.21 47.49 47.07 47.37 2,737,757 -0.24(-0.51%)
Nov 23, 2012 47.36 47.61 47.23 47.61 1,093,399 +0.53(+1.13%)
Nov 21, 2012 47.43 47.49 46.82 47.08 1,776,883 -0.14(-0.29%)
Nov 20, 2012 46.87 47.38 46.59 47.22 3,685,382 +0.27(+0.58%)
Nov 19, 2012 45.41 46.94 45.32 46.94 5,722,857 +1.97(+4.38%)
Nov 16, 2012 44.25 45.29 44.25 44.97 6,444,007 +0.75(+1.70%)
Nov 15, 2012 44.96 45.05 43.96 44.22 8,847,598 -1.11(-2.44%)
Nov 14, 2012 46.44 46.51 45.20 45.33 3,963,507 -0.94(-2.04%)
Nov 13, 2012 46.43 46.90 46.04 46.27 3,556,232 -0.41(-0.88%)
Nov 12, 2012 47.21 47.22 46.45 46.68 2,789,618 -0.44(-0.94%)
Nov 09, 2012 46.86 47.68 46.67 47.13 3,696,883 +0.06(+0.14%)
Nov 08, 2012 47.97 48.31 46.46 47.06 7,453,208 -0.91(-1.90%)
Nov 07, 2012 48.74 48.74 47.55 47.97 6,103,615 -1.29(-2.62%)
Nov 06, 2012 48.95 49.57 48.86 49.27 3,576,185 +0.31(+0.64%)
Nov 05, 2012 49.35 49.52 48.64 48.95 3,174,240 -0.58(-1.17%)
Nov 02, 2012 49.61 49.88 49.27 49.53 5,808,256 +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.