Skip to main content

Capital One Financial (NY: COF )

99.58 -2.14 (-2.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 48.08 48.45 47.95 48.33 3,849,455 +0.23(+0.47%)
Apr 29, 2013 47.92 48.15 47.84 48.10 5,570,683 +0.30(+0.63%)
Apr 26, 2013 47.82 47.85 47.68 47.80 4,096,125 +0.10(+0.21%)
Apr 25, 2013 47.72 48.13 47.49 47.70 5,146,008 -0.03(-0.05%)
Apr 24, 2013 47.05 47.77 46.99 47.72 6,680,213 +0.60(+1.28%)
Apr 23, 2013 46.86 47.32 46.41 47.12 6,019,805 +0.82(+1.77%)
Apr 22, 2013 47.08 47.12 46.11 46.30 5,497,928 -0.68(-1.44%)
Apr 19, 2013 45.98 47.25 45.50 46.98 15,984,042 +2.83(+6.40%)
Apr 18, 2013 44.20 44.55 43.78 44.15 6,559,880 +0.03(+0.06%)
Apr 17, 2013 44.19 44.43 43.86 44.13 6,433,660 -0.48(-1.07%)
Apr 16, 2013 44.79 44.92 44.12 44.60 5,703,521 +0.19(+0.43%)
Apr 15, 2013 45.47 45.49 44.38 44.41 6,737,014 -1.30(-2.85%)
Apr 12, 2013 45.66 45.83 45.09 45.72 4,813,870 -0.13(-0.29%)
Apr 11, 2013 46.64 46.69 45.83 45.85 5,334,065 -0.79(-1.69%)
Apr 10, 2013 46.80 47.26 46.62 46.64 4,366,885 -0.04(-0.09%)
Apr 09, 2013 46.42 46.97 46.34 46.68 5,369,443 +0.33(+0.72%)
Apr 08, 2013 45.65 46.39 45.43 46.34 3,290,959 +0.59(+1.28%)
Apr 05, 2013 45.47 45.87 45.01 45.76 4,400,102 -0.30(-0.65%)
Apr 04, 2013 45.29 46.11 45.23 46.06 5,797,237 +0.76(+1.68%)
Apr 03, 2013 45.69 45.76 45.11 45.30 4,942,256 -0.39(-0.86%)
Apr 02, 2013 45.04 45.73 45.04 45.69 4,855,990 +0.79(+1.77%)
Apr 01, 2013 46.05 46.05 44.70 44.90 3,970,988 -1.06(-2.31%)
Mar 28, 2013 45.79 46.00 45.71 45.96 3,165,691 +0.11(+0.24%)
Mar 27, 2013 45.71 46.18 45.64 45.85 3,026,363 -0.20(-0.44%)
Mar 26, 2013 45.92 46.44 45.87 46.05 5,820,012 +0.39(+0.86%)
Mar 25, 2013 45.50 45.76 45.08 45.66 5,428,194 +0.41(+0.91%)
Mar 22, 2013 44.91 45.30 44.81 45.25 2,907,490 +0.33(+0.73%)
Mar 21, 2013 44.73 45.22 44.73 44.92 3,937,484 -0.17(-0.37%)
Mar 20, 2013 45.14 45.25 44.78 45.09 5,911,056 +0.23(+0.50%)
Mar 19, 2013 45.95 45.95 44.47 44.86 7,272,941 -0.85(-1.87%)
Mar 18, 2013 45.61 45.98 45.37 45.72 3,851,072 -0.44(-0.96%)
Mar 15, 2013 45.72 46.22 45.47 46.16 10,355,545 +0.57(+1.25%)
Mar 14, 2013 45.85 46.03 45.35 45.59 4,466,309 -0.10(-0.22%)
Mar 13, 2013 45.68 46.10 45.61 45.69 3,725,146 +0.03(+0.05%)
Mar 12, 2013 46.00 46.19 45.53 45.67 6,363,774 -0.32(-0.69%)
Mar 11, 2013 45.38 46.02 45.03 45.98 4,763,318 +0.65(+1.44%)
Mar 08, 2013 45.83 45.87 44.82 45.33 5,004,555 -0.18(-0.40%)
Mar 07, 2013 45.47 45.76 45.19 45.52 5,812,267 +0.09(+0.20%)
Mar 06, 2013 45.41 45.66 45.12 45.42 7,508,420 +0.30(+0.67%)
Mar 05, 2013 44.84 45.88 44.69 45.12 12,918,060 +0.69(+1.56%)
Mar 04, 2013 43.27 44.52 43.27 44.43 11,288,461 +1.05(+2.41%)
Mar 01, 2013 41.99 43.45 41.99 43.38 13,605,114 +0.70(+1.65%)
Feb 28, 2013 42.45 43.18 42.44 42.68 7,740,630 -0.47(-1.09%)
Feb 27, 2013 42.94 43.27 42.59 43.15 7,869,453 +0.10(+0.23%)
Feb 26, 2013 42.89 43.17 42.40 43.05 7,359,485 +0.56(+1.32%)
Feb 25, 2013 43.87 43.97 42.49 42.49 7,624,577 -1.24(-2.83%)
Feb 22, 2013 44.00 44.04 43.42 43.73 6,810,781 +0.06(+0.13%)
Feb 21, 2013 43.61 43.84 43.35 43.67 7,534,724 -0.05(-0.11%)
Feb 20, 2013 43.70 44.32 43.41 43.72 14,474,099 -0.71(-1.60%)
Feb 19, 2013 45.16 45.16 44.31 44.43 11,869,055 -0.76(-1.68%)
Feb 15, 2013 46.91 46.91 44.90 45.19 11,696,317 -1.30(-2.81%)
Feb 14, 2013 45.97 46.52 45.78 46.49 7,926,263 +0.43(+0.94%)
Feb 13, 2013 46.67 46.92 46.04 46.06 8,831,784 -0.59(-1.27%)
Feb 12, 2013 47.19 47.28 46.28 46.65 10,113,935 -0.64(-1.36%)
Feb 11, 2013 47.69 47.74 47.11 47.30 4,622,186 -0.60(-1.26%)
Feb 08, 2013 47.99 48.14 47.58 47.90 4,463,396 +0.07(+0.14%)
Feb 07, 2013 48.30 48.38 47.50 47.83 6,013,918 -0.19(-0.40%)
Feb 06, 2013 47.46 48.39 47.39 48.02 5,586,182 +0.90(+1.92%)
Feb 04, 2013 46.89 47.36 46.81 47.12 4,806,742 -0.09(-0.19%)
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.