Skip to main content

Capital One Financial (NY: COF )

94.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 60.79 61.20 60.47 60.73 2,004,641 +0.10(+0.17%)
Nov 27, 2013 60.28 60.71 60.06 60.63 2,320,255 +0.59(+0.99%)
Nov 26, 2013 59.81 60.30 59.68 60.04 2,731,196 +0.34(+0.57%)
Nov 25, 2013 59.12 60.01 59.01 59.70 2,918,356 +0.68(+1.15%)
Nov 22, 2013 59.32 59.32 58.54 59.02 3,559,906 -0.02(-0.03%)
Nov 21, 2013 58.72 59.23 58.56 59.04 3,249,247 +0.70(+1.21%)
Nov 20, 2013 59.26 59.28 58.28 58.34 3,402,207 -0.38(-0.65%)
Nov 19, 2013 58.86 59.01 58.52 58.72 2,754,745 -0.14(-0.24%)
Nov 18, 2013 59.73 59.84 58.78 58.86 3,876,418 -0.81(-1.35%)
Nov 15, 2013 59.69 60.14 59.56 59.67 3,230,154 -0.27(-0.45%)
Nov 14, 2013 59.46 60.10 59.45 59.94 3,114,741 +0.53(+0.90%)
Nov 13, 2013 58.74 59.41 58.34 59.40 3,985,006 +0.47(+0.79%)
Nov 12, 2013 59.06 59.25 58.78 58.94 2,966,486 -0.14(-0.24%)
Nov 11, 2013 59.04 59.31 58.90 59.08 2,460,307 +0.08(+0.13%)
Nov 08, 2013 58.42 59.35 58.38 59.01 4,637,685 +0.63(+1.07%)
Nov 07, 2013 59.01 59.27 58.35 58.38 3,473,306 -0.37(-0.63%)
Nov 06, 2013 59.76 59.76 58.44 58.75 3,850,298 -0.31(-0.53%)
Nov 05, 2013 58.68 59.22 58.36 59.06 3,250,379 +0.30(+0.50%)
Nov 04, 2013 58.69 58.84 58.39 58.77 3,054,258 +0.19(+0.32%)
Nov 01, 2013 58.08 58.63 57.94 58.58 2,926,332 +0.61(+1.05%)
Oct 31, 2013 58.74 58.82 57.98 57.98 5,403,373 -0.95(-1.62%)
Oct 30, 2013 59.79 59.94 58.83 58.93 3,792,347 -0.95(-1.59%)
Oct 29, 2013 59.83 60.26 59.81 59.88 3,149,652 +0.14(+0.23%)
Oct 28, 2013 59.41 60.05 59.11 59.75 2,732,212 +0.33(+0.55%)
Oct 25, 2013 59.60 59.79 59.16 59.42 3,922,897 -0.23(-0.38%)
Oct 24, 2013 59.79 59.81 59.20 59.65 3,665,207 +0.09(+0.16%)
Oct 23, 2013 59.82 59.82 59.23 59.55 3,901,654 -0.39(-0.65%)
Oct 22, 2013 60.32 60.47 59.54 59.94 5,646,864 -0.23(-0.38%)
Oct 21, 2013 60.62 60.74 60.08 60.17 4,267,980 -0.28(-0.46%)
Oct 18, 2013 61.46 61.62 59.90 60.45 7,393,652 -0.46(-0.76%)
Oct 17, 2013 60.87 61.24 60.48 60.91 5,402,700 -0.08(-0.14%)
Oct 16, 2013 60.69 61.33 60.64 61.00 4,649,350 +0.56(+0.92%)
Oct 15, 2013 60.73 60.93 60.19 60.44 5,215,253 -0.43(-0.71%)
Oct 14, 2013 60.47 61.08 60.01 60.87 4,352,175 +0.16(+0.26%)
Oct 11, 2013 59.73 60.74 59.62 60.71 2,718,277 +0.97(+1.63%)
Oct 10, 2013 58.34 59.87 58.32 59.74 3,740,841 +2.25(+3.91%)
Oct 09, 2013 57.33 57.73 56.87 57.49 3,110,796 +0.23(+0.40%)
Oct 08, 2013 58.15 58.37 57.07 57.27 4,223,406 -0.89(-1.52%)
Oct 07, 2013 58.79 58.80 58.10 58.15 3,055,328 -1.22(-2.05%)
Oct 04, 2013 58.15 59.51 58.03 59.37 3,608,347 +1.30(+2.24%)
Oct 03, 2013 58.39 58.85 57.73 58.07 2,711,266 -0.65(-1.11%)
Oct 02, 2013 58.63 58.72 58.15 58.72 2,928,687 -0.20(-0.34%)
Oct 01, 2013 58.29 59.10 58.21 58.92 3,279,401 +0.89(+1.53%)
Sep 30, 2013 57.82 58.30 57.47 58.03 3,480,074 -0.15(-0.26%)
Sep 27, 2013 58.03 58.35 57.92 58.19 2,565,775 -0.17(-0.29%)
Sep 26, 2013 58.31 58.96 58.15 58.36 2,156,076 -0.06(-0.10%)
Sep 25, 2013 58.02 58.81 57.75 58.41 3,751,464 +0.59(+1.02%)
Sep 24, 2013 57.70 58.57 57.28 57.82 3,806,739 +0.03(+0.06%)
Sep 23, 2013 58.04 58.12 57.38 57.79 3,063,829 -0.55(-0.94%)
Sep 20, 2013 58.33 58.73 58.21 58.34 3,919,754 +0.05(+0.09%)
Sep 19, 2013 58.72 58.90 58.13 58.29 2,254,437 -0.20(-0.35%)
Sep 18, 2013 58.22 58.80 57.99 58.49 3,131,138 +0.14(+0.23%)
Sep 17, 2013 57.33 58.46 57.27 58.36 3,916,838 +1.24(+2.17%)
Sep 16, 2013 57.55 58.00 56.97 57.11 3,625,341 +0.14(+0.24%)
Sep 13, 2013 57.38 57.56 56.84 56.98 2,310,166 -0.39(-0.68%)
Sep 12, 2013 57.05 57.57 57.03 57.37 3,447,822 +0.28(+0.49%)
Sep 11, 2013 57.32 57.49 56.84 57.09 2,624,184 -0.19(-0.34%)
Sep 10, 2013 56.57 57.43 56.41 57.28 3,046,362 +1.17(+2.09%)
Sep 09, 2013 55.29 56.13 55.16 56.11 2,194,287 +0.91(+1.65%)
Sep 06, 2013 55.42 55.49 54.32 55.20 2,013,247 -0.17(-0.31%)
Sep 05, 2013 54.88 55.70 54.81 55.37 2,148,306 +0.46(+0.85%)
Sep 04, 2013 54.32 55.05 54.21 54.90 2,108,933 +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.